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
  -1.45 -3.46% 40.50 41.86 40.30 41.78 41.95 16:30:00
more quote information »

BMRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week41.3242.3140.341.752421k-0.82-1.98%
1 Month43.1544.6740.0342.023327k-2.65-6.14%
3 Months40.5144.6740.0341.878835k-0.01-0.02%
6 Months44.8545.1338.7442.022931k-4.35-9.70%
1 Year44.5545.133841.785828k-4.05-9.09%
3 Years24.745.42524.337.720221k15.863.97%
5 Years23.57545.42522.67534.444617k16.92571.79%

BMRC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 23 201940.50-1.49-3.55%40.3041.85539,796
Aug 22 201941.99+0.19+0.45%41.71542.3122,157
Aug 21 201941.80+0.26+0.63%41.638842.2317,604
Aug 20 201941.54-0.24-0.57%41.4142.0126,248
Aug 19 201941.78+0.08+0.19%41.7442.27517,976
Aug 16 201941.70+0.61+1.48%41.3241.9219,472
Aug 15 201941.09+0.02+0.05%40.9541.4023,267
Aug 14 201941.07-1.09-2.59%40.94542.0042,486
Aug 13 201942.16+0.39+0.95%40.8042.2431,676
Aug 12 201941.765+0.05+0.11%41.3842.0218,287
Aug 09 201941.72+0.10+0.24%41.4641.9830,898
Aug 08 201941.62+0.73+1.79%41.0541.7921,560
Aug 07 201940.89-0.11-0.27%40.2541.1025,347
Aug 06 201941.00+0.28+0.69%40.0341.1538,099
Aug 05 201940.72-0.83-2.00%40.3241.0032,380
Aug 02 201941.55-0.72-1.70%41.4142.1728,378
Aug 01 201942.27-1.45-3.32%42.1844.0729,367
Jul 31 201943.72-0.34-0.77%43.6244.6742,665
Jul 30 201944.06+0.41+0.94%43.5144.2623,234
Jul 29 201943.65-0.38-0.86%43.4244.2321,524
Jul 26 201944.03+0.91+2.10%43.1544.1734,912
Jul 25 201943.125-0.90-2.03%42.851844.0830,882
Jul 24 201944.02+0.84+1.95%42.9544.3838,945
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.