BMRC

Bank of Marin Bancorp Historical Data

BMRC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 30.87 -0.30 -0.96% 31.01 31.8864 30.29 31,637
Jul 07 2020 31.17 -1.28 -3.94% 31.96 32.4247 30.95 30,844
Jul 06 2020 32.45 -0.44 -1.34% 33.84 33.95 32.32 22,139
Jul 03 2020 32.89 0.00 +0.00% 33.02 33.69 30.603 0
Jul 02 2020 32.89 0.69 2.14% 33.02 33.69 30.603 49,943
Jul 01 2020 32.20 -1.13 -3.39% 33.40 34.2812 31.11 49,534
Jun 30 2020 33.33 0.99 3.06% 32.04 33.785 32.04 29,583
Jun 29 2020 32.34 1.23 3.95% 31.42 32.39 31.42 30,142
Jun 26 2020 31.11 -0.98 -3.05% 31.61 32.005 30.50 82,093
Jun 25 2020 32.09 1.53 5.01% 30.08 32.09 30.08 36,761
Jun 24 2020 30.56 -1.03 -3.26% 31.01 31.70 30.14 32,382
Jun 23 2020 31.59 0.07 0.22% 32.00 32.195 31.33 17,089
Jun 22 2020 31.52 0.05 0.16% 31.09 31.74 30.68 26,782
Jun 19 2020 31.47 -0.07 -0.22% 31.78 31.97 30.70 64,548
Jun 18 2020 31.54 0.21 0.67% 30.87 32.145 30.87 21,520
Jun 17 2020 31.33 -1.26 -3.87% 32.38 32.90 31.11 22,709
Jun 16 2020 32.59 1.03 3.26% 32.78 33.10 31.21 19,785
Jun 15 2020 31.56 0.14 0.45% 30.34 31.98 30.09 28,106
Jun 12 2020 31.42 1.06 3.49% 31.78 32.1641 30.25 43,607
Jun 11 2020 30.36 -3.31 -9.83% 31.83 32.29 29.72 43,806
Jun 10 2020 33.67 -1.75 -4.94% 35.30 35.30 33.54 27,789
Jun 09 2020 35.42 -0.61 -1.69% 35.36 36.04 34.40 19,836
Jun 08 2020 36.03 0.35 0.98% 36.42 36.42 35.00 39,038
Jun 05 2020 35.68 1.38 4.02% 34.60 36.21 34.60 68,370
Jun 04 2020 34.30 0.56 1.66% 33.28 34.57 33.28 37,555
Jun 03 2020 33.74 1.32 4.07% 33.24 34.60 32.86 34,345
Jun 02 2020 32.42 -0.43 -1.31% 33.19 33.965 31.72 33,635
Jun 01 2020 32.85 -0.80 -2.38% 33.63 34.06 32.81 67,503
May 29 2020 33.65 -0.69 -2.01% 33.66 34.00 32.86 43,169
May 28 2020 34.34 -0.69 -1.97% 35.72 35.72 33.93 58,882
May 27 2020 35.03 2.20 6.7% 33.98 35.36 33.06 47,035
May 26 2020 32.83 1.48 4.72% 32.86 33.38 31.83 39,515
May 25 2020 31.35 0.00 +0.00% 30.83 31.82 30.06 0
May 22 2020 31.35 0.44 1.42% 30.83 31.82 30.06 33,321
May 21 2020 30.91 -0.30 -0.96% 30.95 31.25 30.70 15,886
May 20 2020 31.21 1.68 5.69% 30.35 31.69 30.19 35,337
May 19 2020 29.53 -2.11 -6.67% 31.36 32.8625 29.53 42,148
May 18 2020 31.64 3.48 12.36% 29.48 31.86 29.48 50,279
May 15 2020 28.16 -0.16 -0.56% 28.07 28.43 27.45 65,522
May 14 2020 28.32 0.05 0.18% 27.35 28.32 26.59 60,601
May 13 2020 28.27 -1.03 -3.52% 29.28 29.29 27.26 43,637
May 12 2020 29.30 -0.94 -3.11% 30.10 30.10 29.06 58,559
May 11 2020 30.24 -1.20 -3.82% 30.64 31.54 29.41 52,159
May 08 2020 31.44 1.80 6.07% 30.62 31.99 30.23 35,551
May 07 2020 29.64 -0.54 -1.79% 30.89 30.89 29.18 62,859
May 06 2020 30.18 -0.42 -1.37% 30.90 31.40 30.02 28,769
May 05 2020 30.60 -0.94 -2.98% 32.28 32.895 30.41 42,278
May 04 2020 31.54 -0.16 -0.5% 31.15 33.33 30.55 25,926
May 01 2020 31.70 -1.05 -3.21% 31.74 32.49 30.85 49,747
Apr 30 2020 32.75 -3.35 -9.28% 34.70 34.70 32.65 35,050
Apr 29 2020 36.10 1.82 5.31% 35.83 37.80 33.79 61,027
Apr 28 2020 34.28 1.34 4.07% 33.92 36.4183 33.33 31,892
Apr 27 2020 32.94 1.64 5.24% 31.84 33.55 31.50 27,771
Apr 24 2020 31.30 -0.41 -1.29% 31.76 31.76 30.50 37,038
Apr 23 2020 31.71 0.73 2.36% 31.06 32.32 31.06 44,206
Apr 22 2020 30.98 0.03 0.1% 31.52 32.33 30.88 24,249
Apr 21 2020 30.95 0.30 0.98% 29.27 31.13 29.27 29,582
Apr 20 2020 30.65 -0.38 -1.22% 30.40 30.75 29.335 30,138
Apr 17 2020 31.03 2.29 7.97% 29.72 32.16 29.72 33,203
Apr 16 2020 28.74 -2.03 -6.6% 30.33 30.95 28.03 46,966
Apr 15 2020 30.77 -1.96 -5.99% 31.25 33.60 30.65 39,186
Apr 14 2020 32.73 0.11 0.34% 33.67 33.91 32.17 33,096
Apr 13 2020 32.62 -0.77 -2.31% 32.99 33.33 31.83 31,772


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.