Bank of Marin Bancorp Historical Data - BMRC

BMRC Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 19 2019 43.7 42.97 -0.57 -1.31% 42.95 44.1 25,547
Sep 18 2019 43.38 43.54 0.17 +0.39% 43.2 43.84 25,477
Sep 17 2019 43.43 43.37 -0.37 -0.85% 42.88 43.75 27,190
Sep 16 2019 43.57 43.74 -0.24 -0.55% 43.56 43.86 14,874
Sep 13 2019 43.66 43.98 0.75 +1.73% 42.86 44.35 26,936
Sep 12 2019 42.99 43.23 0.06 +0.14% 42.2 43.64 32,740
Sep 11 2019 41.61 43.17 1.62 +3.90% 41.4 43.32 27,172
Sep 10 2019 41.06 41.55 0.46 +1.12% 40.8 41.88 21,735
Sep 09 2019 39.95 41.09 1.31 +3.29% 39.56 41.25 31,011
Sep 06 2019 40.47 39.78 -0.59 -1.46% 39.58 40.47 16,766
Sep 05 2019 40.1 40.37 0.37 +0.92% 39.965 40.65 40,561
Sep 04 2019 40.39 40 -0.18 -0.45% 39.89 40.39 21,855
Sep 03 2019 40.31 40.18 -0.43 -1.06% 39.76 40.45 17,110
Sep 02 2019 40.5 40.61 0.00 +0.00% 40.14 40.62 0
Aug 30 2019 40.5 40.61 0.27 +0.67% 40.14 40.62 26,826
Aug 29 2019 40.3 40.34 0.08 +0.20% 40.3 40.74 21,738
Aug 28 2019 40.28 40.26 -0.02 -0.05% 39.93 40.875 22,855
Aug 27 2019 41.38 40.28 -0.88 -2.14% 40.14 41.38 24,013
Aug 26 2019 40.74 41.16 0.66 +1.63% 40.62 41.34 12,196
Aug 23 2019 41.78 40.5 -1.49 -3.55% 40.3 41.855 39,796
Aug 22 2019 41.88 41.99 0.19 +0.45% 41.715 42.31 22,157
Aug 21 2019 41.77 41.8 0.26 +0.63% 41.6388 42.23 17,604
Aug 20 2019 41.8 41.54 -0.24 -0.57% 41.41 42.01 26,248
Aug 19 2019 42.13 41.78 0.08 +0.19% 41.74 42.275 17,976
Aug 16 2019 41.32 41.7 0.61 +1.48% 41.32 41.92 19,472
Aug 15 2019 41.09 41.09 0.02 +0.05% 40.95 41.4 23,267
Aug 14 2019 41.31 41.07 -1.09 -2.59% 40.945 42 42,486
Aug 13 2019 41.64 42.16 0.39 +0.95% 40.8 42.24 31,676
Aug 12 2019 41.38 41.765 0.05 +0.11% 41.38 42.02 18,287
Aug 09 2019 41.62 41.72 0.10 +0.24% 41.46 41.98 30,898
Aug 08 2019 41.17 41.62 0.73 +1.79% 41.05 41.79 21,560
Aug 07 2019 40.51 40.89 -0.11 -0.27% 40.25 41.1 25,347
Aug 06 2019 40.86 41 0.28 +0.69% 40.03 41.15 38,099
Aug 05 2019 41 40.72 -0.83 -2% 40.32 41 32,380
Aug 02 2019 42.17 41.55 -0.72 -1.7% 41.41 42.17 28,378
Aug 01 2019 43.53 42.27 -1.45 -3.32% 42.18 44.07 29,367
Jul 31 2019 44.25 43.72 -0.34 -0.77% 43.62 44.67 42,665
Jul 30 2019 43.51 44.06 0.41 +0.94% 43.51 44.26 23,234
Jul 29 2019 43.94 43.65 -0.38 -0.86% 43.42 44.23 21,524
Jul 26 2019 43.15 44.03 0.91 +2.10% 43.15 44.17 34,912
Jul 25 2019 44 43.125 -0.9 -2.03% 42.8518 44.08 30,882
Jul 24 2019 42.95 44.02 0.84 +1.95% 42.95 44.38 38,945
Jul 23 2019 42.62 43.18 0.49 +1.15% 42.62 43.31 38,032
Jul 22 2019 42.28 42.69 0.21 +0.49% 41.77 43 34,884
Jul 19 2019 42.1 42.48 0.15 +0.35% 42.06 42.515 26,646
Jul 18 2019 41.89 42.33 0.42 +1.00% 41.89 42.4 26,427
Jul 17 2019 41.89 41.91 -0.21 -0.5% 41.68 42.18 21,212
Jul 16 2019 41.89 42.12 0.00 +0.00% 41.89 42.41 14,714
Jul 15 2019 42.9 42.12 -0.73 -1.7% 41.92 42.9 23,092
Jul 12 2019 42.39 42.85 0.49 +1.16% 42.36 43.19 24,917
Jul 11 2019 42.11 42.36 0.07 +0.17% 41.9 42.44 16,953
Jul 10 2019 42.54 42.29 -0.4 -0.94% 42.29 42.89 25,450
Jul 09 2019 42.1 42.69 0.36 +0.85% 42.1 42.69 72,554
Jul 08 2019 42.38 42.33 -0.29 -0.68% 42.205 42.77 33,571
Jul 05 2019 42.21 42.62 0.51 +1.21% 42.15 42.65 15,881
Jul 04 2019 41.72 42.11 0.00 +0.00% 41.7 42.24 0
Jul 03 2019 41.72 42.11 0.39 +0.93% 41.7 42.24 25,110
Jul 02 2019 41.65 41.72 -0.08 -0.19% 41.3 42.1 35,293
Jul 01 2019 41.24 41.8 0.88 +2.15% 41.06 41.8 97,110
Jun 28 2019 42.37 40.92 -1.39 -3.29% 40.58 42.8905 354,858
Jun 27 2019 41.37 42.31 0.94 +2.27% 41.37 42.33 38,683
Jun 26 2019 41.48 41.37 0.01 +0.02% 41.12 41.82 31,890
Jun 25 2019 41.31 41.36 0.09 +0.22% 40.85 41.81 31,651
Jun 24 2019 41.79 41.27 -0.69 -1.64% 41.2 42.23 38,759


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.