Bank of Marin Bancorp Historical Data - BMRC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Bank of Marin Bancorp BMRC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.15 0.36% 42.03 42.23 41.57 41.57 41.88 15:59:46
more quote information »

BMRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week40.9842.2340.84541.356020k1.052.56%
1 Month42.8843.9540.1941.706030k-0.85-1.98%
3 Months43.1544.6739.5641.783228k-1.12-2.60%
6 Months42.9844.6739.5641.889031k-0.95-2.21%
1 Year39.9445.133841.734230k2.095.23%
3 Years25.345.42524.7538.139422k16.7366.13%
5 Years23.12545.42522.82535.040318k18.90581.75%

BMRC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201942.03+0.15+0.36%41.5742.2324,887
Oct 17 201941.88+0.68+1.65%41.1941.8921,777
Oct 16 201941.20-0.22-0.53%41.0841.8223,394
Oct 15 201941.42+0.32+0.78%41.0041.8817,301
Oct 14 201941.100.000.00%40.84541.4213,122
Oct 11 201941.10+0.39+0.96%40.9841.8926,257
Oct 10 201940.71-0.04-0.10%40.6440.9815,304
Oct 09 201940.75+0.25+0.62%40.522341.1614,639
Oct 08 201940.50-0.78-1.89%40.5041.2952,262
Oct 07 201941.28+0.08+0.19%40.9641.4611,483
Oct 04 201941.20+0.49+1.20%40.6341.3456,060
Oct 03 201940.71-0.12-0.29%40.1940.7434,295
Oct 02 201940.83-0.14-0.34%40.5141.1441,410
Oct 01 201940.97-0.52-1.25%40.6541.9732,810
Sep 30 201941.49-0.33-0.79%41.4341.9528,184
Sep 27 201941.82+0.05+0.12%41.6742.3613,803
Sep 26 201941.77-0.79-1.86%41.7542.5517,799
Sep 25 201942.56+0.63+1.50%42.0042.7325,272
Sep 24 201941.93-0.89-2.08%41.6042.9826,070
Sep 23 201942.82-0.83-1.90%42.7943.5927,301
Sep 20 201943.65+0.68+1.58%42.755443.95107,751
Sep 19 201942.97-0.63-1.44%42.9544.1025,547
See More Historical Prices »


Your Recent History
NASDAQ
BMRC
Bank of Ma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.