Bank of Marin Bancorp (BMRC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.389483933788 | 20.54 | 21.47 | 20.33 | 118333 | 20.86451457 | CS |
| 4 | -0.36 | -1.72910662824 | 20.82 | 21.6 | 19.57 | 88055 | 20.81116834 | CS |
| 12 | 4.21 | 25.9076923077 | 16.25 | 22.37 | 15.93 | 97699 | 19.78799984 | CS |
| 26 | 4.36 | 27.0807453416 | 16.1 | 22.37 | 14.11 | 77417 | 17.98884464 | CS |
| 52 | 2.3 | 12.6651982379 | 18.16 | 23.24 | 14.11 | 68204 | 18.28104696 | CS |
| 156 | -15.38 | -42.9129464286 | 35.84 | 39.65 | 12.8883 | 62503 | 23.73876576 | CS |
| 260 | -23.06 | -52.9871323529 | 43.52 | 47.77 | 12.8883 | 54042 | 27.38301602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 20.46 | -0.26 | -1.25 | 20.76 | 20.76 | 20.21 | 43654 |
| 1726871700 | 20.72 | -0.6 | -2.81 | 21.14 | 21.14 | 20.6 | 186904 |
| 1726785300 | 21.32 | 0.91 | 4.46 | 20.655 | 21.47 | 20.36 | 223780 |
| 1726698900 | 20.41 | -0.12 | -0.58 | 20.5 | 21.43 | 20.33 | 96632 |
| 1726612500 | 20.53 | 0.1 | 0.49 | 20.6 | 21.11 | 20.33 | 50276 |
| 1726526100 | 20.43 | -0.11 | -0.54 | 20.54 | 20.68 | 20.389 | 32868 |
| 1726266900 | 20.54 | 0.8 | 4.05 | 19.96 | 20.57 | 19.96 | 42416 |
| 1726180500 | 19.74 | -0.06 | -0.30 | 19.83 | 20 | 19.57 | 56579 |
| 1726094100 | 19.8 | -0.79 | -3.84 | 20.31 | 20.31 | 19.689 | 57158 |
| 1726007700 | 20.59 | -0.29 | -1.39 | 20.81 | 20.98 | 20.19 | 55530 |
| 1725921300 | 20.88 | 0.08 | 0.38 | 20.84 | 21.115 | 20.73 | 108110 |
| 1725662100 | 20.8 | -0.09 | -0.43 | 21.08 | 21.19 | 20.65 | 95537 |
| 1725575700 | 20.89 | -0.24 | -1.14 | 21.06 | 21.3 | 20.7 | 105934 |
| 1725489300 | 21.13 | -0.17 | -0.80 | 21.21 | 21.45 | 20.805 | 94884 |
| 1725402900 | 21.3 | -0.09 | -0.42 | 21.22 | 21.6 | 21.21 | 88972 |
| 1725057300 | 21.39 | 0.22 | 1.04 | 21.23 | 21.45 | 21.045 | 77632 |
| 1724970900 | 21.17 | 0.54 | 2.62 | 20.9 | 21.25 | 20.56 | 70359 |
| 1724884500 | 20.63 | 0.11 | 0.54 | 20.39 | 20.95 | 20.39 | 56728 |
| 1724798100 | 20.52 | -0.11 | -0.53 | 20.49 | 20.625 | 20.22 | 66463 |
| 1724711700 | 20.63 | 0.14 | 0.68 | 20.82 | 20.995 | 20.36 | 101644 |
| 1724452500 | 20.49 | 0.95 | 4.86 | 19.78 | 20.74 | 19.57 | 109206 |
| 1724366100 | 19.54 | 0.14 | 0.72 | 19.35 | 19.62 | 19.265 | 100068 |
| 1724279700 | 19.4 | 0.6 | 3.19 | 18.95 | 19.41 | 18.62 | 144328 |
| 1724193300 | 18.8 | -0.71 | -3.64 | 19.51 | 19.55 | 18.8 | 65144 |
| 1724106900 | 19.51 | 0.11 | 0.57 | 19.41 | 19.53 | 19.265 | 64092 |
| 1723847700 | 19.4 | 0.29 | 1.52 | 19.32 | 19.68 | 19.23 | 59547 |
| 1723761300 | 19.11 | 0.81 | 4.43 | 18.79 | 19.44 | 18.685 | 81558 |
| 1723674900 | 18.3 | -0.06 | -0.33 | 18.51 | 18.66 | 18.05 | 53889 |
| 1723588500 | 18.36 | 0.68 | 3.85 | 17.55 | 18.57 | 17.37 | 91285 |
| 1723502100 | 17.68 | -0.3 | -1.67 | 18.12 | 18.25 | 17.65 | 74867 |
| 1723242900 | 17.98 | -0.05 | -0.28 | 18.02 | 18.09 | 17.75 | 70666 |
| 1723156500 | 18.03 | -0.03 | -0.17 | 18.1 | 18.16 | 17.89 | 70333 |
| 1723070100 | 18.06 | -0.01 | -0.06 | 18.29 | 18.82 | 18 | 140057 |
| 1722983700 | 18.07 | 0.16 | 0.89 | 17.92 | 18.38 | 17.745 | 91469 |
| 1722897300 | 17.91 | -0.78 | -4.17 | 18.52 | 18.52 | 16.97 | 162871 |
| 1722638100 | 18.69 | -0.49 | -2.55 | 18.31 | 18.8964 | 18.235 | 105169 |
| 1722551700 | 19.18 | -1.13 | -5.56 | 20.26 | 20.35 | 19.02 | 130179 |
| 1722465300 | 20.31 | -1.01 | -4.74 | 21.29 | 21.29 | 20.16 | 166213 |
| 1722378900 | 21.32 | 1.71 | 8.72 | 19.66 | 21.49 | 19.39 | 174522 |
| 1722292500 | 19.61 | -2.74 | -12.26 | 20.02 | 20.98 | 19.52 | 152375 |
| 1722033300 | 22.35 | 0.33 | 1.50 | 22.32 | 22.37 | 21.805 | 66958 |
| 1721946900 | 22.02 | 0.81 | 3.82 | 21.27 | 22.23 | 21.27 | 110211 |
| 1721860500 | 21.21 | -0.24 | -1.12 | 21.45 | 22.21 | 21.2 | 111173 |
| 1721774100 | 21.45 | 0.45 | 2.14 | 20.68 | 21.74 | 20.68 | 95531 |
| 1721687700 | 21 | 0.49 | 2.39 | 20.43 | 21.11 | 20.1219 | 48837 |
| 1721428500 | 20.51 | -0.34 | -1.63 | 20.84 | 21.14 | 20.47 | 51485 |
| 1721342100 | 20.85 | -0.48 | -2.25 | 21.07 | 21.56 | 20.51 | 106776 |
| 1721255700 | 21.33 | 0.16 | 0.76 | 20.61 | 21.75 | 20.6 | 201490 |
| 1721169300 | 21.17 | 1.12 | 5.59 | 20.17 | 21.25 | 19.765 | 150565 |
| 1721082900 | 20.05 | 1.08 | 5.69 | 19.23 | 20.4 | 19.2 | 164958 |
| 1720823700 | 18.97 | 0.33 | 1.77 | 18.69 | 19.11 | 18.535 | 104111 |
| 1720737300 | 18.64 | 1.24 | 7.13 | 17.91 | 18.67 | 17.91 | 80360 |
| 1720650900 | 17.4 | 0.9 | 5.45 | 16.46 | 17.5 | 16.42 | 145916 |
| 1720564500 | 16.5 | 0.14 | 0.86 | 16.41 | 16.55 | 16.204999 | 30565 |
| 1720478100 | 16.36 | 0.36 | 2.25 | 16.27 | 16.489999 | 16.204999 | 79819 |
| 1720218900 | 16 | -0.27 | -1.66 | 16.18 | 16.25 | 15.93 | 89735 |
| 1720040640 | 16.27 | -0.27 | -1.63 | 16.579999 | 16.579999 | 16.079999 | 46945 |
| 1719959700 | 16.54 | 0.08 | 0.49 | 16.53 | 16.614999 | 16.36 | 51234 |
| 1719873300 | 16.46 | 0.27 | 1.67 | 16.25 | 16.59 | 16.12 | 95094 |
| 1719614100 | 16.19 | 0.12 | 0.75 | 16.26 | 16.379999 | 15.9501 | 944426 |
| 1719527700 | 16.07 | 1.37 | 9.32 | 14.83 | 16.07 | 14.83 | 156264 |
| 1719441300 | 14.7 | 0.11 | 0.75 | 14.44 | 15.16 | 14.44 | 95039 |
| 1719354900 | 14.59 | -0.16 | -1.08 | 14.64 | 14.83 | 14.58 | 78064 |
| 1719268500 | 14.75 | 0.09 | 0.61 | 14.82 | 15.23 | 14.66 | 49455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
