Bryn Mawr Bank Corporation (BMTC) NASDAQ

45.01

-0.7200012(-1.57%)

Updated at April 24, 2025 03:47PM

Currency In USD

BMTC Historical Return

If you invested $1000 in Bryn Mawr Bank Corporation (BMTC) 10 years ago, it would be worth $1,835.64 as of May 11, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,000.67. This corresponds to total returns of 83.56%, 0.07%, respectively, with annualized returns of 6.26%, 0.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BMTC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2021	45.48	45.01	45.01	46.07	44.78	924,797
December 30, 2021	46.01	45.73	45.73	46.61	45.62	29,569
December 29, 2021	46.22	45.89	45.89	46.92	45.81	45,180
December 28, 2021	45.86	46.34	46.34	47.01	45.51	58,854
December 27, 2021	45.49	46.09	46.09	46.09	45.03	26,469
December 23, 2021	45.62	45.43	45.43	45.93	45.18	100,556
December 22, 2021	44.55	45.34	45.34	45.34	44.31	50,557
December 21, 2021	43.95	44.74	44.74	45.58	43.95	65,131
December 20, 2021	42.62	43.69	43.69	44.13	42.27	83,365
December 17, 2021	43.16	42.41	42.41	43.45	41.92	333,283
December 16, 2021	43.38	43.11	43.11	44.06	42.74	136,720
December 15, 2021	44.01	42.7	42.7	44.01	42.17	118,342
December 14, 2021	44.01	43.66	43.66	44.74	43.63	99,151
December 13, 2021	44.5	43.89	43.89	45.17	43.76	103,270
December 10, 2021	44.86	44.8	44.8	44.86	44.02	44,226
December 09, 2021	44.29	44.41	44.41	44.67	43.86	66,510
December 08, 2021	45.08	44.59	44.59	45.18	44.27	51,172
December 07, 2021	45.96	44.78	44.78	46.05	44.57	59,288
December 06, 2021	45.29	45.54	45.54	46.26	43.78	57,485
December 03, 2021	45.52	44.62	44.62	45.52	44.31	47,988
December 02, 2021	44.11	45.31	45.31	45.66	43.88	79,181
December 01, 2021	45.78	43.61	43.61	46.08	43.61	94,919
November 30, 2021	45	44.6	44.6	45.36	44.15	107,814
November 29, 2021	46.36	45.21	45.21	46.36	44.94	65,664
November 26, 2021	46.48	45.51	45.51	46.75	45.1	66,404
November 24, 2021	48.91	48.1	48.1	49.37	48.1	38,380
November 23, 2021	48.94	49.27	49.27	49.43	48.46	56,631
November 22, 2021	49	48.48	48.48	50	48.45	67,663
November 19, 2021	48.06	48.58	48.58	48.78	47.83	84,278
November 18, 2021	48.64	48.66	48.66	48.79	48.29	60,485
November 17, 2021	49.16	48.91	48.91	49.16	48.4	44,223
November 16, 2021	49.46	49.57	49.57	49.74	49.03	108,392
November 15, 2021	49.41	49.65	49.65	49.7	49.15	71,887
November 12, 2021	50.29	49.34	49.34	50.29	48.88	30,418
November 11, 2021	49.31	50.03	50.03	50.12	49.18	53,464
November 10, 2021	49.24	49.24	49.24	49.55	49.17	56,095
November 09, 2021	48.83	49.15	49.15	49.3	48.7	89,927
November 08, 2021	49.4	49.29	49.29	49.43	48.86	42,080
November 05, 2021	48.56	49.09	49.09	49.62	48.51	70,137
November 04, 2021	48.74	47.89	47.89	48.74	47.48	49,152
November 03, 2021	47.92	48.76	48.76	49.06	47.87	68,302
November 02, 2021	47.92	48.18	48.18	48.54	47.77	71,197
November 01, 2021	46.93	47.96	47.96	48.27	46.86	80,541
October 29, 2021	45.98	46.34	46.34	46.62	45.98	57,766
October 28, 2021	46.05	46.52	46.24	46.93	46.05	36,398
October 27, 2021	47.57	45.97	45.69	47.79	45.97	51,935
October 26, 2021	47.12	47.99	47.7	48.65	47.12	56,871
October 25, 2021	50.1	47.65	47.36	50.1	46.64	57,315
October 22, 2021	49.57	49.92	49.62	50.02	49.16	38,703
October 21, 2021	49.92	49.83	49.53	50.29	49.73	91,197
October 20, 2021	48.64	49.93	49.63	49.98	48.45	167,654
October 19, 2021	48.74	48.63	48.34	48.74	48.01	35,862
October 18, 2021	48.86	48.58	48.29	49.28	48.45	91,021
October 15, 2021	49.59	49.01	48.71	49.83	48.84	91,976
October 14, 2021	49.1	48.81	48.52	49.14	48.5	128,722
October 13, 2021	48.88	48.56	48.27	48.88	47.71	38,567
October 12, 2021	48.42	49.06	48.76	49.22	48.29	65,600
October 11, 2021	49	48.37	48.08	49.04	48.35	66,931
October 08, 2021	48.73	48.98	48.69	49.35	48.47	96,643
October 07, 2021	48.4	48.98	48.69	49.61	47.72	66,503