NASDAQ:BMRC
Bank of Marin Bancorp Stock Price (Quote)
$15.44
+0.0100 (+0.0648%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.61 | $16.86 | Friday, 26th Apr 2024 BMRC stock ended at $15.44. This is 0.0648% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $15.38 to a day high of $15.64. |
| 90 days | $14.61 | $20.87 | |
| 52 weeks | $12.92 | $23.24 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $15.53 | $15.64 | $15.38 | $15.44 | 52 550 |
| Apr 25, 2024 | $15.62 | $15.70 | $15.33 | $15.43 | 89 682 |
| Apr 24, 2024 | $15.55 | $15.89 | $15.55 | $15.86 | 64 433 |
| Apr 23, 2024 | $15.37 | $15.94 | $15.37 | $15.74 | 64 904 |
| Apr 22, 2024 | $15.47 | $15.70 | $15.42 | $15.47 | 43 268 |
| Apr 19, 2024 | $15.15 | $15.54 | $15.01 | $15.52 | 60 935 |
| Apr 18, 2024 | $15.09 | $15.27 | $15.09 | $15.17 | 55 085 |
| Apr 17, 2024 | $15.13 | $15.22 | $14.98 | $15.00 | 53 710 |
| Apr 16, 2024 | $15.04 | $15.08 | $14.83 | $15.00 | 54 053 |
| Apr 15, 2024 | $14.99 | $15.12 | $14.99 | $15.04 | 68 822 |
| Apr 12, 2024 | $14.81 | $15.01 | $14.66 | $14.99 | 40 516 |
| Apr 11, 2024 | $15.01 | $15.08 | $14.69 | $14.85 | 73 406 |
| Apr 10, 2024 | $15.28 | $15.30 | $14.61 | $15.01 | 98 497 |
| Apr 09, 2024 | $15.59 | $15.70 | $15.45 | $15.70 | 46 091 |
| Apr 08, 2024 | $15.29 | $15.79 | $15.29 | $15.59 | 39 318 |
| Apr 05, 2024 | $15.68 | $15.68 | $15.34 | $15.34 | 50 498 |
| Apr 04, 2024 | $16.10 | $16.22 | $15.64 | $15.72 | 55 921 |
| Apr 03, 2024 | $15.91 | $16.22 | $15.91 | $15.97 | 35 382 |
| Apr 02, 2024 | $16.22 | $16.23 | $15.90 | $16.04 | 72 702 |
| Apr 01, 2024 | $16.65 | $16.65 | $16.28 | $16.39 | 71 279 |
| Mar 28, 2024 | $16.58 | $16.86 | $16.58 | $16.77 | 73 620 |
| Mar 27, 2024 | $15.94 | $16.67 | $15.94 | $16.67 | 57 201 |
| Mar 26, 2024 | $16.30 | $16.30 | $15.80 | $15.86 | 51 416 |
| Mar 25, 2024 | $16.10 | $16.31 | $16.00 | $16.16 | 35 617 |
| Mar 22, 2024 | $16.75 | $16.75 | $16.02 | $16.04 | 40 643 |
