Bank of Marin Bancorp Historical Data - BMRC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -0.33 -0.74% 44.10 44.48 44.00 44.19 44.43 16:30:00
more quote information »

BMRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.2745.1543.8044.3546,557-0.17-0.38%
1 Month46.5046.7843.8044.6525,720-2.40-5.16%
3 Months43.7947.7743.22545.1023,8470.310.71%
6 Months42.2847.7739.5643.2626,2411.824.3%
1 Year42.8247.7738.7442.7227,7011.282.99%
3 Years33.5547.7729.52538.9722,99710.5531.45%
5 Years25.43647.7722.82536.0517,79718.6673.38%

BMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 44.10 -0.33 -0.74% 44.19 44.48 44.00 21,975
Jan 17 2020 44.43 -0.42 -0.94% 45.15 45.15 44.23 23,642
Jan 16 2020 44.85 0.24 0.54% 44.72 45.06 44.70 31,620
Jan 15 2020 44.61 0.48 1.09% 44.05 44.61 44.00 22,377
Jan 14 2020 44.13 -0.11 -0.25% 44.27 44.48 43.80 108,588
Jan 13 2020 44.24 0.17 0.39% 44.03 44.57 44.03 38,627
Jan 10 2020 44.07 0.00 0.0% 44.02 44.7164 44.00 25,674
Jan 09 2020 44.07 -0.36 -0.81% 44.52 44.68 44.03 11,330
Jan 08 2020 44.43 0.28 0.63% 44.18 44.83 44.15 12,901
Jan 07 2020 44.15 -0.29 -0.65% 44.31 44.34 44.02 12,250
Jan 06 2020 44.44 -0.17 -0.38% 44.34 44.83 44.31 15,289
Jan 03 2020 44.61 -0.24 -0.54% 44.29 44.72 43.83 19,902
Jan 02 2020 44.85 -0.20 -0.44% 45.05 45.05 44.54 19,661
Dec 31 2019 45.05 -0.85 -1.85% 45.72 45.72 43.8867 45,516
Dec 30 2019 45.90 -0.10 -0.22% 45.94 46.71 45.81 28,150
Dec 27 2019 46.00 -0.03 -0.07% 46.12 46.16 45.59 11,762
Dec 26 2019 46.03 -0.42 -0.9% 46.43 46.43 45.89 11,537
Dec 24 2019 46.45 -0.05 -0.11% 46.50 46.78 46.15 11,892
Dec 23 2019 46.50 -0.15 -0.32% 46.68 47.77 46.49 29,117
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.