Bank of Marin Bancorp Historical Data - BMRC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.68 1.58% 43.65 43.95 42.7554 42.88 42.97 16:30:00
more quote information »

BMRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week43.6644.3542.755443.503724k-0.01-0.02%
1 Month41.7844.3539.5641.605325k1.874.48%
3 Months42.3744.6739.5641.862234k1.283.02%
6 Months41.9144.6738.7441.847531k1.744.15%
1 Year43.3545.133841.726329k0.30.69%
3 Years24.70545.42524.622537.923822k18.94576.68%
5 Years23.61545.42522.67534.716517k20.03584.84%

BMRC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 201943.65+0.68+1.58%42.755443.95107,751
Sep 19 201942.97-0.63-1.44%42.9544.1025,547
Sep 18 201943.60+0.23+0.53%43.2043.8425,477
Sep 17 201943.37-0.38-0.87%42.8843.7527,190
Sep 16 201943.75-0.23-0.52%43.5643.8614,874
Sep 13 201943.98+0.75+1.73%42.8644.3526,936
Sep 12 201943.23+0.06+0.14%42.2043.6432,740
Sep 11 201943.17+1.62+3.90%41.4043.3227,172
Sep 10 201941.55+0.46+1.12%40.8041.8821,735
Sep 09 201941.09+1.39+3.50%39.5641.2531,011
Sep 06 201939.70-0.67-1.66%39.5840.4716,766
Sep 05 201940.37+0.37+0.92%39.96540.6540,561
Sep 04 201940.00-0.18-0.45%39.8940.3921,855
Sep 03 201940.18-0.43-1.06%39.7640.4517,110
Aug 30 201940.61+0.27+0.67%40.1440.6226,826
Aug 29 201940.34+0.15+0.37%40.3040.7421,738
Aug 28 201940.19-0.09-0.22%39.9340.87522,855
Aug 27 201940.28-0.94-2.28%40.1441.3824,013
Aug 26 201941.22+0.72+1.78%40.6241.3412,196
Aug 23 201940.50-1.45-3.46%40.3041.85539,796
Aug 22 201941.95+0.20+0.48%41.71542.3122,157
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.