GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Bank of Marin Bancorp Stock Price (Quote) NASDAQ:BMRC

$32.66 ( -0.37% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $32.49 $36.08 Friday, 11th Jun 2021 BMRC stock ended at $32.66. This is 0.37% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.23% from a day low at $32.59 to a day high of $32.99.
90 days $32.49 $41.46
52 weeks $27.26 $42.19

Historical Bank of Marin Bancorp prices

Date Open High Low Close Volume
2021-06-11 $32.88 $32.99 $32.59 $32.66 30 703
2021-06-10 $33.57 $33.57 $32.72 $32.78 26 559
2021-06-09 $33.95 $34.19 $33.47 $33.51 34 421
2021-06-08 $34.06 $34.23 $33.83 $33.95 32 665
2021-06-07 $33.98 $34.12 $33.92 $34.09 18 473
2021-06-04 $33.74 $34.05 $33.57 $33.99 27 771
2021-06-03 $33.64 $33.90 $33.64 $33.80 32 968
2021-06-02 $34.15 $34.25 $33.64 $33.73 31 231
2021-06-01 $33.67 $34.15 $33.67 $34.00 36 019
2021-05-28 $33.75 $33.75 $33.29 $33.71 32 018
2021-05-27 $34.15 $34.15 $33.59 $33.64 37 343
2021-05-26 $32.91 $33.67 $32.49 $33.55 41 568
2021-05-25 $34.50 $34.50 $32.82 $32.83 53 528
2021-05-24 $34.94 $34.94 $34.42 $34.44 33 610
2021-05-21 $34.72 $35.39 $34.43 $34.92 35 082
2021-05-20 $35.04 $35.04 $34.01 $34.46 57 438
2021-05-19 $35.05 $35.32 $34.43 $35.01 43 558
2021-05-18 $35.94 $36.08 $35.35 $35.37 61 243
2021-05-17 $35.63 $35.99 $35.53 $35.87 83 725
2021-05-14 $35.83 $35.92 $35.56 $35.71 81 511
2021-05-13 $34.69 $35.79 $34.69 $35.54 84 775
2021-05-12 $35.35 $35.86 $34.73 $34.84 62 903
2021-05-11 $34.71 $35.34 $34.59 $35.27 63 177
2021-05-10 $36.22 $36.22 $35.11 $35.13 89 448
2021-05-07 $35.49 $35.92 $35.49 $35.87 73 674
2021-05-06 $35.49 $35.90 $35.35 $35.79 95 126
2021-05-05 $35.27 $35.79 $35.27 $35.63 42 514
2021-05-04 $35.48 $35.80 $34.90 $35.59 58 906
2021-05-03 $35.77 $35.77 $35.27 $35.54 53 401
2021-04-30 $35.73 $36.03 $35.30 $35.42 72 756
2021-04-29 $36.12 $36.19 $35.82 $36.18 102 694
2021-04-28 $35.98 $36.12 $35.70 $35.97 76 663
2021-04-27 $35.90 $36.11 $35.65 $35.99 86 340
2021-04-26 $36.01 $36.56 $35.81 $35.83 82 437
2021-04-23 $35.65 $36.31 $35.65 $35.93 124 452
2021-04-22 $36.01 $36.01 $35.41 $35.52 121 102
2021-04-21 $35.26 $35.93 $35.16 $35.84 146 232
2021-04-20 $36.65 $36.65 $35.16 $35.16 138 541
2021-04-19 $38.81 $38.81 $35.93 $36.15 166 523
2021-04-16 $39.46 $39.70 $38.63 $39.06 24 648
2021-04-15 $39.66 $39.66 $38.63 $39.17 22 462
2021-04-14 $38.92 $39.50 $38.92 $39.37 20 465
2021-04-13 $39.62 $39.62 $38.89 $38.95 23 197
2021-04-12 $39.38 $39.65 $39.21 $39.50 25 508
2021-04-09 $38.99 $39.61 $38.94 $39.51 22 050
2021-04-08 $38.83 $39.55 $38.70 $39.29 17 276
2021-04-07 $39.50 $39.59 $39.00 $39.08 27 861
2021-04-06 $39.44 $39.91 $39.37 $39.63 17 513
2021-04-05 $40.06 $40.06 $39.06 $39.71 30 079
2021-04-01 $39.38 $40.00 $39.38 $39.79 30 509

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 professionals, small and middle-market businesses, and individuals in California. It offers personal and business checking and savings accounts; time deposits, including time certificates of deposit, individual retirement accounts, health savings accounts, and Certificate of Deposit Account Registry Service; and Insured... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT