Bank of Marin Bancorp Historical Data - BMRC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.22 0.49% 45.37 45.53 44.56 44.95 45.15 15:59:42
more quote information »

BMRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.3445.546844.3144.8918,5971.032.32%
1 Month41.0445.546840.84543.5222,9964.3310.55%
3 Months42.1345.546839.5642.1826,4193.247.69%
6 Months41.5245.546839.5642.1027,4543.859.27%
1 Year41.81545.546838.0041.8929,4613.568.5%
3 Years28.9545.546828.5038.3422,24916.4256.72%
5 Years25.1745.546822.82535.2217,42420.2080.25%

BMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 08 2019 45.14 -0.01 -0.02% 45.34 45.37 44.89 16,799
Nov 07 2019 45.15 0.23 0.51% 45.34 45.5468 45.09 14,139
Nov 06 2019 44.92 0.13 0.29% 44.93 45.05 44.54 19,044
Nov 05 2019 44.79 0.26 0.58% 44.82 45.14 44.52 22,627
Nov 04 2019 44.53 0.53 1.2% 44.34 44.79 44.31 20,377
Nov 01 2019 44.00 0.13 0.3% 44.05 45.24 43.86 33,426
Oct 31 2019 43.87 -0.71 -1.59% 44.12 44.12 43.225 20,723
Oct 30 2019 44.58 0.36 0.81% 44.23 44.78 43.75 17,953
Oct 29 2019 44.22 0.14 0.32% 43.79 44.45 43.70 24,554
Oct 28 2019 44.08 0.38 0.87% 43.57 44.28 43.50 11,766
Oct 25 2019 43.70 0.20 0.46% 43.27 44.12 43.27 18,630
Oct 24 2019 43.50 -0.78 -1.76% 44.04 44.20 43.38 23,672
Oct 23 2019 44.28 0.36 0.82% 44.16 44.75 44.00 24,094
Oct 22 2019 43.92 1.29 3.03% 44.27 45.13 43.25 45,760
Oct 21 2019 42.63 0.60 1.43% 42.07 43.94 42.07 45,870
Oct 18 2019 42.03 0.15 0.36% 41.57 42.23 41.57 24,887
Oct 17 2019 41.88 0.68 1.65% 41.40 41.89 41.19 21,777
Oct 16 2019 41.20 -0.29 -0.7% 41.24 41.82 41.08 23,394
Oct 15 2019 41.49 0.39 0.95% 41.03 41.88 41.00 17,301
Oct 14 2019 41.10 0.00 0.0% 41.04 41.42 40.845 13,122
Oct 11 2019 41.10 0.39 0.96% 40.98 41.89 40.98 26,257
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.