Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Bank of Marin Bancorp | BMRC | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
16.27 |
BMRC Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 16.93 | 17.66 | 16.24 | 16.70 | 91,785 | -0.66 | -3.90% |
1 Month | 17.34 | 17.73 | 16.24 | 16.84 | 77,278 | -1.07 | -6.17% |
3 Months | 22.17 | 22.68 | 16.24 | 18.38 | 61,465 | -5.90 | -26.61% |
6 Months | 18.66 | 23.24 | 16.24 | 18.75 | 58,385 | -2.39 | -12.81% |
1 Year | 24.77 | 25.385 | 12.8883 | 18.81 | 80,719 | -8.50 | -34.32% |
3 Years | 39.87 | 40.83 | 12.8883 | 27.20 | 61,138 | -23.60 | -59.19% |
5 Years | 42.80 | 47.77 | 12.8883 | 29.82 | 49,347 | -26.53 | -61.99% |
BMRC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 16.27 | -0.59 | -3.50% | 16.84 | 17.66 | 16.24 | 68,095 |
Mar 15 2024 | 16.86 | 0.36 | 2.18% | 16.53 | 17.07 | 16.53 | 238,706 |
Mar 14 2024 | 16.50 | -0.26 | -1.55% | 16.68 | 16.88 | 16.47 | 63,941 |
Mar 13 2024 | 16.76 | 0.00 | 0.00% | 16.71 | 16.81 | 16.60 | 43,855 |
Mar 12 2024 | 16.76 | -0.32 | -1.87% | 16.93 | 17.07 | 16.70 | 44,327 |
Mar 11 2024 | 17.08 | 0.09 | 0.53% | 16.91 | 17.25 | 16.91 | 66,728 |
Mar 08 2024 | 16.99 | -0.01 | -0.06% | 17.27 | 17.34 | 16.95 | 57,543 |
Mar 07 2024 | 17.00 | -0.03 | -0.18% | 17.29 | 17.5687 | 16.95 | 56,695 |
Mar 06 2024 | 17.03 | -0.01 | -0.06% | 17.11 | 17.4199 | 16.68 | 135,671 |
Mar 05 2024 | 17.04 | 0.49 | 2.96% | 16.55 | 17.3199 | 16.45 | 140,029 |
Mar 04 2024 | 16.55 | -0.01 | -0.06% | 16.57 | 16.99 | 16.48 | 67,730 |
Mar 01 2024 | 16.56 | -0.05 | -0.30% | 16.50 | 16.69 | 16.2488 | 89,693 |
Feb 29 2024 | 16.61 | 0.10 | 0.61% | 16.81 | 17.07 | 16.4702 | 93,389 |
Feb 28 2024 | 16.51 | -0.06 | -0.36% | 16.50 | 16.82 | 16.50 | 44,654 |
Feb 27 2024 | 16.57 | -0.24 | -1.43% | 16.91 | 17.19 | 16.51 | 76,398 |
Feb 26 2024 | 16.81 | -0.34 | -1.98% | 17.03 | 17.26 | 16.56 | 55,647 |
Feb 23 2024 | 17.15 | 0.14 | 0.82% | 17.05 | 17.33 | 16.83 | 55,765 |
Feb 22 2024 | 17.01 | -0.23 | -1.33% | 17.17 | 17.24 | 16.92 | 48,564 |
Feb 21 2024 | 17.24 | -0.21 | -1.20% | 17.41 | 17.51 | 17.13 | 59,660 |
Feb 20 2024 | 17.45 | -0.14 | -0.80% | 17.34 | 17.73 | 17.34 | 38,460 |