NASDAQ:BMRC
Bank of Marin Bancorp Stock Price (Quote)
$15.17
+0.170 (+1.13%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.61 | $16.86 | Thursday, 18th Apr 2024 BMRC stock ended at $15.17. This is 1.13% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $15.09 to a day high of $15.27. |
| 90 days | $14.61 | $21.08 | |
| 52 weeks | $12.92 | $23.24 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-24 | $18.17 | $18.06 | $17.45 | $17.50 | 147 927 |
| 2023-05-23 | $17.18 | $18.82 | $17.18 | $18.06 | 301 633 |
| 2023-05-22 | $16.60 | $17.23 | $16.20 | $17.14 | 100 528 |
| 2023-05-19 | $17.35 | $17.35 | $16.19 | $16.45 | 115 142 |
| 2023-05-18 | $17.06 | $17.17 | $16.56 | $17.07 | 108 293 |
| 2023-05-17 | $15.65 | $17.10 | $15.56 | $17.04 | 184 567 |
| 2023-05-16 | $15.56 | $15.84 | $15.38 | $15.38 | 133 701 |
| 2023-05-15 | $14.79 | $15.53 | $14.79 | $15.37 | 127 635 |
| 2023-05-12 | $14.49 | $14.82 | $14.39 | $14.82 | 115 316 |
| 2023-05-11 | $14.12 | $14.56 | $14.06 | $14.44 | 88 054 |
| 2023-05-10 | $14.73 | $14.77 | $14.19 | $14.38 | 100 440 |
| 2023-05-09 | $14.33 | $14.65 | $14.10 | $14.56 | 118 329 |
| 2023-05-08 | $14.98 | $14.98 | $13.84 | $14.48 | 241 031 |
| 2023-05-05 | $14.42 | $14.80 | $14.25 | $14.56 | 251 094 |
| 2023-05-04 | $14.18 | $14.22 | $12.92 | $13.82 | 338 248 |
| 2023-05-03 | $15.21 | $15.61 | $14.57 | $14.66 | 191 949 |
| 2023-05-02 | $17.00 | $17.00 | $14.93 | $15.17 | 192 291 |
| 2023-05-01 | $17.66 | $17.70 | $16.61 | $16.92 | 165 855 |
| 2023-04-28 | $17.97 | $18.27 | $17.52 | $17.63 | 115 850 |
| 2023-04-27 | $18.14 | $18.62 | $17.94 | $17.97 | 82 770 |
| 2023-04-26 | $18.35 | $18.42 | $17.79 | $18.08 | 101 251 |
| 2023-04-25 | $19.51 | $19.74 | $18.22 | $18.37 | 156 743 |
| 2023-04-24 | $20.58 | $20.76 | $19.85 | $19.89 | 118 046 |
| 2023-04-21 | $21.07 | $21.10 | $20.75 | $20.75 | 53 271 |
| 2023-04-20 | $21.00 | $21.26 | $20.87 | $21.13 | 73 151 |
