Bank of Marin Bancorp (BMRC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.759814267623 | 23.69 | 24.05 | 22.5601 | 42029 | 23.64904477 | CS |
| 4 | -1.83 | -7.22178374112 | 25.34 | 25.53 | 22.5601 | 52230 | 24.16521948 | CS |
| 12 | 3.32 | 16.4437840515 | 20.19 | 27.11 | 20.19 | 61676 | 23.9181306 | CS |
| 26 | 6.98 | 42.2262552934 | 16.53 | 27.11 | 15.93 | 77846 | 21.28921437 | CS |
| 52 | 1.73 | 7.94306703398 | 21.78 | 27.11 | 14.11 | 73453 | 19.11638132 | CS |
| 156 | -14.01 | -37.3400852878 | 37.52 | 39.65 | 12.8883 | 65027 | 22.71696045 | CS |
| 260 | -21.54 | -47.8135405105 | 45.05 | 45.76 | 12.8883 | 56610 | 26.633738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 23.51 | -0.26 | -1.09 | 24.06 | 24.06 | 23.2651 | 49303 |
| 1735688100 | 23.77 | 0.33 | 1.41 | 23.49 | 23.98 | 22.5601 | 55209 |
| 1735601700 | 23.44 | -0.08 | -0.34 | 23.35 | 23.7 | 22.87 | 44004 |
| 1735342500 | 23.52 | -0.37 | -1.55 | 23.73 | 24.495 | 23.22 | 39699 |
| 1735256100 | 23.89 | 0.02 | 0.08 | 23.69 | 24.05 | 23.5 | 30721 |
| 1735077840 | 23.87 | 0.22 | 0.93 | 23.65 | 24.34 | 23.2 | 19729 |
| 1734996900 | 23.65 | -0.42 | -1.74 | 23.84 | 24.1 | 23.48 | 49532 |
| 1734737700 | 24.07 | 0.92 | 3.97 | 22.91 | 24.29 | 22.91 | 183410 |
| 1734651300 | 23.15 | -0.29 | -1.24 | 23.85 | 24.5 | 23.08 | 52740 |
| 1734564900 | 23.44 | -1.16 | -4.72 | 24.86 | 24.94 | 22.95 | 97692 |
| 1734478500 | 24.6 | -0.23 | -0.93 | 24.73 | 24.975 | 24.39 | 56624 |
| 1734392100 | 24.83 | 0.08 | 0.32 | 24.78 | 24.9961 | 24.61 | 35221 |
| 1734132900 | 24.75 | -0.03 | -0.12 | 24.74 | 24.9 | 24.46 | 27931 |
| 1734046500 | 24.78 | -0.28 | -1.12 | 24.95 | 25.2 | 24.62 | 50501 |
| 1733960100 | 25.06 | 0.11 | 0.44 | 25.04 | 25.46 | 24.795 | 77590 |
| 1733873700 | 24.95 | 0.47 | 1.92 | 24.63 | 25.38 | 24.41 | 43677 |
| 1733787300 | 24.48 | -0.33 | -1.33 | 25.16 | 25.16 | 24.46 | 48383 |
| 1733528100 | 24.81 | -0.25 | -1.00 | 25.15 | 25.15 | 24.76 | 29468 |
| 1733441700 | 25.06 | -0.18 | -0.71 | 25.34 | 25.53 | 24.93 | 36980 |
| 1733355300 | 25.24 | 0.04 | 0.16 | 25.2 | 25.47 | 24.8 | 44146 |
| 1733268900 | 25.2 | -0.4 | -1.56 | 25.63 | 25.76 | 25.07 | 32296 |
| 1733182500 | 25.6 | 0.32 | 1.27 | 25.45 | 25.76 | 24.99 | 45978 |
| 1732917840 | 25.28 | -0.31 | -1.21 | 25.89 | 26 | 25.09 | 36744 |
| 1732750500 | 25.59 | -0.08 | -0.31 | 25.97 | 26.12 | 25.54 | 28399 |
| 1732664100 | 25.67 | -0.66 | -2.51 | 26.29 | 26.37 | 25.665 | 54774 |
| 1732577700 | 26.33 | 0.11 | 0.42 | 26.56 | 27.11 | 26.21 | 49886 |
| 1732318500 | 26.22 | 0.52 | 2.00 | 25.82 | 26.295 | 25.745 | 56214 |
| 1732232100 | 25.705 | 0.15 | 0.61 | 25.74 | 26.105 | 25.4 | 54328 |
| 1732145700 | 25.55 | -0.44 | -1.69 | 25.93 | 25.93 | 25.19 | 44647 |
| 1732059300 | 25.99 | 0.08 | 0.31 | 25.52 | 26.025 | 25.52 | 46943 |
| 1731972900 | 25.91 | -0.31 | -1.18 | 26.22 | 26.34 | 25.65 | 64587 |
| 1731713700 | 26.22 | -0.35 | -1.32 | 26.7 | 26.75 | 26.01 | 49665 |
| 1731627300 | 26.57 | 0.37 | 1.41 | 26.43 | 26.94 | 26.18 | 86559 |
| 1731540900 | 26.2 | 0.05 | 0.19 | 26.54 | 26.8 | 26.005 | 81040 |
| 1731454500 | 26.15 | -0.17 | -0.65 | 26.26 | 26.67 | 26.005 | 73528 |
| 1731368100 | 26.32 | 1.05 | 4.16 | 25.86 | 26.4 | 25.6 | 52584 |
| 1731108900 | 25.27 | 0.4 | 1.61 | 25 | 25.33 | 24.9 | 57883 |
| 1731022500 | 24.87 | -1.19 | -4.57 | 25.69 | 25.69 | 22.97 | 122884 |
| 1730936100 | 26.06 | 3.57 | 15.87 | 24.37 | 26.19 | 24.37 | 125461 |
| 1730849700 | 22.49 | 0.48 | 2.18 | 22.06 | 22.525 | 21.92 | 45104 |
| 1730763300 | 22.01 | -0.13 | -0.59 | 22.13 | 22.255 | 21.72 | 54120 |
| 1730500500 | 22.14 | -0.07 | -0.32 | 22.45 | 22.57 | 21.931 | 36853 |
| 1730414100 | 22.21 | -0.52 | -2.29 | 22.88 | 22.88 | 22.21 | 46664 |
| 1730327700 | 22.73 | -0.17 | -0.74 | 22.78 | 23.35 | 22.71 | 74708 |
| 1730241300 | 22.9 | 0.17 | 0.75 | 22.74 | 23.075 | 22.58 | 60389 |
| 1730154900 | 22.73 | 0.93 | 4.27 | 22.2 | 22.88 | 20.27 | 60628 |
| 1729895700 | 21.8 | -0.14 | -0.64 | 22.04 | 22.04 | 21.59 | 78787 |
| 1729809300 | 21.94 | 0.21 | 0.97 | 21.68 | 21.99 | 21.02 | 55749 |
| 1729722900 | 21.73 | 0.09 | 0.42 | 21.49 | 21.89 | 21.31 | 69981 |
| 1729636500 | 21.64 | 0.31 | 1.45 | 21.35 | 21.71 | 21.27 | 34183 |
| 1729550100 | 21.33 | -0.82 | -3.70 | 22.12 | 22.12 | 21.29 | 89191 |
| 1729290900 | 22.15 | -0.6 | -2.64 | 22.8 | 23 | 22.11 | 55185 |
| 1729204500 | 22.75 | 0.43 | 1.93 | 22.39 | 22.81 | 22.245 | 122867 |
| 1729118100 | 22.32 | 0.24 | 1.09 | 22.39 | 22.775 | 22.1329 | 188061 |
| 1729031700 | 22.08 | 0.28 | 1.28 | 21.95 | 22.66 | 21.77 | 129257 |
| 1728945300 | 21.8 | -0.01 | -0.05 | 21.8 | 22.12 | 21.54 | 46490 |
| 1728686100 | 21.81 | 0.68 | 3.22 | 21.24 | 21.9 | 21.05 | 65275 |
| 1728599700 | 21.13 | 1.02 | 5.07 | 20.19 | 21.1823 | 20.19 | 82770 |
| 1728513300 | 20.11 | 0.11 | 0.55 | 19.94 | 20.495 | 19.68 | 57023 |
| 1728426900 | 20 | -0.06 | -0.30 | 20.13 | 20.21 | 19.99 | 30623 |
| 1728340500 | 20.06 | -0.09 | -0.45 | 20.01 | 20.25 | 19.89 | 65261 |
| 1728081300 | 20.15 | 0.48 | 2.44 | 19.86 | 20.27 | 19.63 | 101785 |
| 1727994900 | 19.67 | 0.21 | 1.08 | 19.39 | 19.81 | 19.18 | 158476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
