BMRC

Bank of Marin Bancorp Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Bank of Marin Bancorp BMRC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.37 -1.1% 33.12 10:09:55
Low Price High Price Open Price Previous Close
32.79 33.31 33.31 33.49
more quote information »

BMRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.7035.2531.7034.0024,1271.424.48%
1 Month32.1135.2530.8332.4626,7041.013.15%
3 Months30.8336.4229.3532.4335,1342.297.43%
6 Months44.5244.7623.800531.8738,992-11.40-25.61%
1 Year41.3147.7723.800536.5332,201-8.19-19.83%
3 Years31.817447.7723.800538.1026,9051.304.09%
5 Years23.8847.7722.82535.9121,1379.2438.69%

BMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 33.49 -0.61 -1.79% 33.74 33.83 33.09 12,035
Aug 12 2020 34.10 -0.42 -1.22% 34.67 34.67 33.62 15,471
Aug 11 2020 34.52 0.35 1.02% 34.71 35.25 34.35 23,478
Aug 10 2020 34.17 0.53 1.58% 33.76 34.75 33.1772 33,522
Aug 07 2020 33.64 1.55 4.83% 31.70 33.74 31.70 36,127
Aug 06 2020 32.09 0.17 0.53% 32.07 32.20 31.51 20,596
Aug 05 2020 31.92 0.62 1.98% 31.59 31.99 31.025 22,358
Aug 04 2020 31.30 -0.45 -1.42% 31.55 31.68 30.83 23,979
Aug 03 2020 31.75 0.24 0.76% 31.71 32.00 31.53 20,706
Jul 31 2020 31.51 -0.24 -0.76% 31.42 31.62 30.99 43,896
Jul 30 2020 31.75 -0.90 -2.76% 31.79 31.99 31.33 26,024
Jul 29 2020 32.65 0.84 2.64% 31.82 32.81 31.487 35,605
Jul 28 2020 31.81 -0.12 -0.38% 31.83 32.185 31.77 27,123
Jul 27 2020 31.93 -0.45 -1.39% 32.20 33.53 31.91 19,991
Jul 24 2020 32.38 -0.27 -0.83% 32.73 33.30 32.25 21,103
Jul 23 2020 32.65 0.63 1.97% 32.01 32.96 31.42 21,775
Jul 22 2020 32.02 -0.81 -2.47% 32.54 32.7731 31.77 22,935
Jul 21 2020 32.83 1.33 4.22% 31.89 33.658 31.365 38,608
Jul 20 2020 31.50 -0.41 -1.28% 31.92 32.50 31.24 24,610
Jul 17 2020 31.91 -0.31 -0.96% 32.11 32.57 31.55 44,141
Jul 16 2020 32.22 -0.19 -0.59% 32.30 32.38 31.52 36,832
Jul 15 2020 32.41 1.57 5.09% 31.35 32.81 30.81 74,476
Jul 14 2020 30.84 -0.43 -1.38% 31.25 31.25 30.31 20,110
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.