NASDAQ:BMRC
Bank of Marin Bancorp Stock Price (Quote)
$15.04
+0.0500 (+0.334%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.61 | $17.66 | Monday, 15th Apr 2024 BMRC stock ended at $15.04. This is 0.334% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 0.87% from a day low at $14.99 to a day high of $15.12. |
| 90 days | $14.61 | $21.08 | |
| 52 weeks | $12.92 | $23.24 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $14.99 | $15.12 | $14.99 | $15.04 | 68 822 |
| 2024-04-12 | $14.81 | $15.01 | $14.66 | $14.99 | 40 516 |
| 2024-04-11 | $15.01 | $15.08 | $14.69 | $14.85 | 73 406 |
| 2024-04-10 | $15.28 | $15.30 | $14.61 | $15.01 | 98 497 |
| 2024-04-09 | $15.59 | $15.70 | $15.45 | $15.70 | 46 091 |
| 2024-04-08 | $15.29 | $15.79 | $15.29 | $15.59 | 39 318 |
| 2024-04-05 | $15.68 | $15.68 | $15.34 | $15.34 | 50 498 |
| 2024-04-04 | $16.10 | $16.22 | $15.64 | $15.72 | 55 921 |
| 2024-04-03 | $15.91 | $16.22 | $15.91 | $15.97 | 35 382 |
| 2024-04-02 | $16.22 | $16.23 | $15.90 | $16.04 | 72 702 |
| 2024-04-01 | $16.65 | $16.65 | $16.28 | $16.39 | 71 279 |
| 2024-03-28 | $16.58 | $16.86 | $16.58 | $16.77 | 73 620 |
| 2024-03-27 | $15.94 | $16.67 | $15.94 | $16.67 | 57 201 |
| 2024-03-26 | $16.30 | $16.30 | $15.80 | $15.86 | 51 416 |
| 2024-03-25 | $16.10 | $16.31 | $16.00 | $16.16 | 35 617 |
| 2024-03-22 | $16.75 | $16.75 | $16.02 | $16.04 | 40 643 |
| 2024-03-21 | $16.78 | $16.83 | $16.59 | $16.68 | 61 781 |
| 2024-03-20 | $16.09 | $16.64 | $15.87 | $16.52 | 113 636 |
| 2024-03-19 | $16.25 | $16.43 | $16.11 | $16.11 | 77 908 |
| 2024-03-18 | $16.84 | $17.66 | $16.24 | $16.27 | 63 151 |
| 2024-03-15 | $16.53 | $17.07 | $16.53 | $16.86 | 221 445 |
| 2024-03-14 | $16.68 | $16.88 | $16.48 | $16.50 | 62 243 |
| 2024-03-13 | $16.71 | $16.79 | $16.60 | $16.76 | 43 391 |
| 2024-03-12 | $16.93 | $17.07 | $16.70 | $16.76 | 44 327 |
| 2024-03-11 | $16.91 | $17.24 | $16.91 | $17.08 | 65 858 |
