NASDAQ:BMRC
$21.89
(
-1.44%
)
Friday, 31st Mar 2023
Bank of Marin Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.53 | $31.00 | Friday, 31st Mar 2023 BMRC stock ended at $21.89. This is 1.44% less than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 3.58% from a day low at $21.53 to a day high of $22.30. |
| 90 days | $21.53 | $33.70 | |
| 52 weeks | $21.53 | $36.78 |
Historical Bank of Marin Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-31 | $22.30 | $22.30 | $21.53 | $21.89 | 254 372 |
| 2023-03-30 | $22.90 | $23.11 | $22.06 | $22.21 | 86 660 |
| 2023-03-29 | $23.08 | $23.14 | $22.50 | $22.94 | 85 504 |
| 2023-03-28 | $23.54 | $23.54 | $22.94 | $23.00 | 122 066 |
| 2023-03-27 | $23.14 | $23.80 | $23.03 | $23.62 | 136 268 |
| 2023-03-24 | $22.33 | $22.98 | $22.30 | $22.77 | 245 171 |
| 2023-03-23 | $23.70 | $23.70 | $22.37 | $22.59 | 103 477 |
| 2023-03-22 | $25.24 | $25.30 | $23.51 | $23.52 | 81 526 |
| 2023-03-21 | $24.51 | $25.39 | $24.51 | $25.20 | 158 405 |
| 2023-03-20 | $24.77 | $24.77 | $23.75 | $23.92 | 102 689 |
| 2023-03-17 | $25.65 | $25.65 | $24.30 | $24.35 | 137 270 |
| 2023-03-16 | $24.83 | $26.29 | $24.20 | $25.79 | 100 366 |
| 2023-03-15 | $23.31 | $24.76 | $23.10 | $24.49 | 142 409 |
| 2023-03-14 | $24.24 | $25.74 | $23.84 | $23.97 | 241 656 |
| 2023-03-13 | $25.88 | $25.88 | $23.45 | $23.70 | 353 125 |
| 2023-03-10 | $26.93 | $27.00 | $25.06 | $26.31 | 274 796 |
| 2023-03-09 | $28.30 | $28.30 | $26.66 | $27.19 | 245 520 |
| 2023-03-08 | $29.61 | $29.61 | $28.13 | $28.45 | 233 707 |
| 2023-03-07 | $30.15 | $30.17 | $29.38 | $29.71 | 27 825 |
| 2023-03-06 | $30.38 | $30.61 | $29.79 | $30.19 | 43 498 |
| 2023-03-03 | $30.72 | $30.72 | $29.91 | $30.45 | 47 797 |
| 2023-03-02 | $29.92 | $31.00 | $29.71 | $30.71 | 122 109 |
| 2023-03-01 | $28.99 | $29.48 | $28.94 | $29.29 | 140 671 |
| 2023-02-28 | $29.18 | $29.36 | $28.98 | $29.00 | 99 518 |
| 2023-02-27 | $29.40 | $29.65 | $29.10 | $29.29 | 46 508 |
| 2023-02-24 | $29.50 | $29.58 | $29.13 | $29.38 | 35 891 |
| 2023-02-23 | $29.57 | $29.83 | $29.34 | $29.78 | 46 052 |
| 2023-02-22 | $29.86 | $29.93 | $29.50 | $29.56 | 46 936 |
| 2023-02-21 | $29.94 | $30.17 | $29.79 | $29.95 | 46 855 |
| 2023-02-17 | $30.11 | $30.28 | $29.83 | $30.09 | 49 562 |
| 2023-02-16 | $30.10 | $30.10 | $29.78 | $29.92 | 50 804 |
| 2023-02-15 | $30.08 | $30.54 | $29.93 | $30.20 | 46 632 |
| 2023-02-14 | $30.50 | $30.60 | $30.03 | $30.14 | 36 801 |
| 2023-02-13 | $30.21 | $30.64 | $30.18 | $30.60 | 35 403 |
| 2023-02-10 | $30.29 | $30.53 | $30.10 | $30.37 | 50 250 |
| 2023-02-09 | $30.46 | $30.70 | $30.04 | $30.23 | 32 316 |
| 2023-02-08 | $30.99 | $31.00 | $30.43 | $30.45 | 28 804 |
| 2023-02-07 | $30.76 | $31.13 | $30.58 | $31.07 | 32 185 |
| 2023-02-06 | $30.80 | $31.28 | $30.50 | $30.93 | 42 908 |
| 2023-02-03 | $30.64 | $31.09 | $30.53 | $31.07 | 38 772 |
| 2023-02-02 | $30.26 | $30.90 | $30.00 | $30.88 | 50 887 |
| 2023-02-01 | $30.27 | $30.78 | $30.01 | $30.44 | 48 642 |
| 2023-01-31 | $29.81 | $30.50 | $29.68 | $30.47 | 46 678 |
| 2023-01-30 | $29.74 | $30.18 | $29.50 | $29.98 | 43 061 |
| 2023-01-27 | $29.66 | $29.99 | $29.44 | $29.66 | 34 329 |
| 2023-01-26 | $29.83 | $29.95 | $29.35 | $29.89 | 72 008 |
| 2023-01-25 | $29.86 | $29.95 | $29.37 | $29.60 | 29 831 |
| 2023-01-24 | $30.90 | $31.35 | $29.01 | $29.90 | 63 056 |
| 2023-01-23 | $31.75 | $31.75 | $30.82 | $30.99 | 101 378 |
| 2023-01-20 | $31.89 | $32.01 | $30.99 | $31.60 | 27 353 |
About Bank of Marin Bancorp
Bank of Marin Bancorp operates as the holding company for Bank of Marin that provides a range of financial services primarily to small to medium-sized businesses, professionals, not-for-profit organizations, and individuals in California, the United States. It offers personal and business checking and savings accounts; and individual retirement, health savings, and demand deposit marketplace accounts, as well as time certificates of deposit, cert... BMRC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
