BMRC

Bank of Marin Bancorp Historical Data

BMRC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 28.45 -2.28 -7.42% 30.06 30.22 28.09 34,508
Sep 18 2020 30.73 0.81 2.71% 30.21 30.73 29.51 108,070
Sep 17 2020 29.92 -0.31 -1.03% 29.79 30.21 29.55 19,246
Sep 16 2020 30.23 -0.11 -0.36% 30.33 30.67 30.05 29,251
Sep 15 2020 30.34 -0.39 -1.27% 30.75 30.98 30.32 22,416
Sep 14 2020 30.73 0.67 2.23% 30.18 31.00 30.02 24,919
Sep 11 2020 30.06 -0.19 -0.63% 30.28 30.62 29.72 30,327
Sep 10 2020 30.25 -0.53 -1.72% 31.02 31.02 30.25 30,303
Sep 09 2020 30.78 -0.38 -1.22% 31.30 31.33 30.605 35,077
Sep 08 2020 31.16 -0.62 -1.95% 31.40 31.64 30.52 30,953
Sep 07 2020 31.78 0.00 +0.00% 32.20 32.35 31.775 0
Sep 04 2020 31.78 -0.03 -0.09% 32.20 32.35 31.775 19,983
Sep 03 2020 31.81 -0.21 -0.66% 31.87 32.35 31.65 27,267
Sep 02 2020 32.02 0.15 0.47% 31.72 32.09 31.65 29,140
Sep 01 2020 31.87 0.04 0.13% 31.68 32.24 31.65 22,067
Aug 31 2020 31.83 -0.35 -1.09% 32.03 32.03 31.67 21,757
Aug 28 2020 32.18 -0.05 -0.16% 32.35 32.35 31.83 19,994
Aug 27 2020 32.23 0.58 1.83% 31.71 32.40 31.71 21,518
Aug 26 2020 31.65 -0.43 -1.34% 32.04 32.04 31.55 22,388
Aug 25 2020 32.08 -0.24 -0.74% 32.72 32.72 31.7301 15,921
Aug 24 2020 32.32 0.46 1.44% 32.14 32.49 31.85 42,072
Aug 21 2020 31.86 -0.19 -0.59% 31.89 32.00 31.65 18,784
Aug 20 2020 32.05 -0.14 -0.43% 31.71 32.15 31.71 16,799
Aug 19 2020 32.19 0.18 0.56% 32.00 32.90 32.00 20,148
Aug 18 2020 32.01 -1.31 -3.93% 33.24 33.24 31.89 21,493
Aug 17 2020 33.32 -0.23 -0.69% 33.21 33.64 32.41 48,319
Aug 14 2020 33.55 0.06 0.18% 33.31 33.83 32.79 15,782
Aug 13 2020 33.49 -0.61 -1.79% 33.74 33.83 33.09 12,035
Aug 12 2020 34.10 -0.42 -1.22% 34.67 34.67 33.62 15,471
Aug 11 2020 34.52 0.35 1.02% 34.71 35.25 34.35 23,478
Aug 10 2020 34.17 0.53 1.58% 33.76 34.75 33.1772 33,522
Aug 07 2020 33.64 1.55 4.83% 31.70 33.74 31.70 36,127
Aug 06 2020 32.09 0.17 0.53% 32.07 32.20 31.51 20,596
Aug 05 2020 31.92 0.62 1.98% 31.59 31.99 31.025 22,358
Aug 04 2020 31.30 -0.45 -1.42% 31.55 31.68 30.83 23,979
Aug 03 2020 31.75 0.24 0.76% 31.71 32.00 31.53 20,706
Jul 31 2020 31.51 -0.24 -0.76% 31.42 31.62 30.99 43,896
Jul 30 2020 31.75 -0.90 -2.76% 31.79 31.99 31.33 26,024
Jul 29 2020 32.65 0.84 2.64% 31.82 32.81 31.487 35,605
Jul 28 2020 31.81 -0.12 -0.38% 31.83 32.185 31.77 27,123
Jul 27 2020 31.93 -0.45 -1.39% 32.20 33.53 31.91 19,991
Jul 24 2020 32.38 -0.27 -0.83% 32.73 33.30 32.25 21,103
Jul 23 2020 32.65 0.63 1.97% 32.01 32.96 31.42 21,775
Jul 22 2020 32.02 -0.81 -2.47% 32.54 32.7731 31.77 22,935
Jul 21 2020 32.83 1.33 4.22% 31.89 33.658 31.365 38,608
Jul 20 2020 31.50 -0.41 -1.28% 31.92 32.50 31.24 24,610
Jul 17 2020 31.91 -0.31 -0.96% 32.11 32.57 31.55 44,141
Jul 16 2020 32.22 -0.19 -0.59% 32.30 32.38 31.52 36,832
Jul 15 2020 32.41 1.57 5.09% 31.35 32.81 30.81 74,476
Jul 14 2020 30.84 -0.43 -1.38% 31.25 31.25 30.31 20,110
Jul 13 2020 31.27 0.37 1.2% 31.00 31.95 29.605 44,554
Jul 10 2020 30.90 1.22 4.11% 29.73 30.98 29.665 30,515
Jul 09 2020 29.68 -1.19 -3.85% 30.63 32.41 29.35 54,756
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
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 09:04:41