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 Low Price High Price Open Price Close Price Last Traded
0.0829 0.19% 43.4829 43.4099 43.65 43.54 43.40 13:54:16
more quote information »

BMRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.4344.7643.2743.9622,572-0.9471-2.13%
1 Month44.2645.7643.2744.4125,850-0.7771-1.76%
3 Months45.3747.7743.2744.8624,621-1.89-4.16%
6 Months42.1347.7739.5643.6125,5241.353.21%
1 Year44.3847.7738.7442.8826,685-0.8971-2.02%
3 Years34.7047.7729.52539.1723,4698.7825.31%
5 Years24.8047.7722.82536.3218,05818.6875.33%

BMRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 43.44 -0.86 -1.94% 44.08 44.52 43.27 37,431
Feb 14 2020 44.30 -0.32 -0.72% 44.52 44.76 44.18 23,737
Feb 13 2020 44.62 0.54 1.23% 44.00 44.63 44.00 14,485
Feb 12 2020 44.08 -0.06 -0.14% 44.43 44.43 43.85 14,636
Feb 11 2020 44.14 0.06 0.14% 44.25 44.58 44.09 13,283
Feb 10 2020 44.08 0.39 0.89% 43.77 44.16 43.77 18,948
Feb 07 2020 43.69 -0.56 -1.27% 44.26 44.26 43.65 37,505
Feb 06 2020 44.25 -0.36 -0.81% 44.61 44.785 44.10 25,886
Feb 05 2020 44.61 0.17 0.38% 44.71 44.835 44.39 25,424
Feb 04 2020 44.44 -0.33 -0.74% 45.16 45.48 44.37 15,878
Feb 03 2020 44.77 0.71 1.61% 44.34 44.90 44.31 26,569
Jan 31 2020 44.06 -1.17 -2.59% 44.83 44.83 44.00 24,847
Jan 30 2020 45.23 0.63 1.41% 44.60 45.23 44.35 25,896
Jan 29 2020 44.60 -0.90 -1.98% 45.24 45.48 44.60 22,493
Jan 28 2020 45.50 0.04 0.09% 45.49 45.50 45.09 37,438
Jan 27 2020 45.46 1.43 3.25% 44.18 45.76 44.10 37,927
Jan 24 2020 44.03 -0.05 -0.11% 44.08 44.33 44.00 34,174
Jan 23 2020 44.08 -0.02 -0.05% 44.02 44.39 43.75 41,012
Jan 22 2020 44.10 -0.03 -0.07% 44.26 44.37 44.045 13,588
Jan 21 2020 44.13 -0.30 -0.68% 44.19 44.48 44.00 21,975
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.