BMRC

Bank of Marin Bancorp Historical Data

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 Last Traded
0.00 0.0% 32.77 20:00:00
Close Price Low Price High Price Open Price Previous Close
32.77
more quote information »

BMRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.0433.0430.5831.9420,5620.732.28%
1 Month28.2433.0428.0730.8222,2394.5316.04%
3 Months31.7135.2527.2631.1325,6191.063.34%
6 Months31.8437.8026.5931.6132,7110.932.92%
1 Year43.5747.7723.800534.6331,905-10.80-24.79%
3 Years35.5047.7723.800537.9126,946-2.73-7.69%
5 Years26.3247.7722.82535.9521,6146.4524.51%

BMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 32.77 0.36 1.11% 32.57 33.04 32.19 20,560
Oct 22 2020 32.41 0.95 3.02% 31.56 32.68 30.58 20,689
Oct 21 2020 31.46 0.21 0.67% 31.12 31.60 30.9963 9,402
Oct 20 2020 31.25 -0.47 -1.48% 31.75 31.75 31.01 22,751
Oct 19 2020 31.72 -0.09 -0.28% 32.04 32.1103 31.71 29,408
Oct 16 2020 31.81 0.19 0.6% 31.38 32.02 28.24 14,191
Oct 15 2020 31.62 0.94 3.06% 30.33 31.67 29.24 18,273
Oct 14 2020 30.68 -0.05 -0.16% 30.66 31.3556 30.66 24,382
Oct 13 2020 30.73 -1.82 -5.59% 32.03 32.28 30.615 20,102
Oct 12 2020 32.55 0.62 1.94% 31.82 32.63 31.335 12,543
Oct 09 2020 31.93 -0.44 -1.36% 32.61 32.61 31.77 19,176
Oct 08 2020 32.37 0.69 2.18% 31.92 32.53 30.76 38,245
Oct 07 2020 31.68 0.88 2.86% 30.98 31.92 30.385 25,242
Oct 06 2020 30.80 0.13 0.42% 31.04 32.145 30.6873 20,954
Oct 05 2020 30.67 1.05 3.54% 29.61 31.62 29.61 21,731
Oct 02 2020 29.62 1.04 3.64% 28.07 29.89 28.07 16,550
Oct 01 2020 28.58 -0.38 -1.31% 28.86 28.90 28.26 27,001
Sep 30 2020 28.96 -0.33 -1.13% 29.40 29.55 28.75 31,060
Sep 29 2020 29.29 0.50 1.74% 30.75 30.75 28.77 36,402
Sep 28 2020 28.79 0.95 3.41% 28.24 29.17 28.24 21,490
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.