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 |
Jul 12, 2022 | $32.04 | $32.66 | $32.04 | $32.34 | 14 935 |
Jul 11, 2022 | $32.19 | $32.48 | $31.97 | $32.24 | 14 149 |
Jul 08, 2022 | $32.10 | $32.37 | $31.85 | $32.26 | 25 411 |
Jul 07, 2022 | $32.53 | $32.53 | $32.12 | $32.12 | 17 009 |
Jul 06, 2022 | $32.36 | $32.39 | $32.01 | $32.34 | 17 459 |
Jul 05, 2022 | $32.16 | $32.52 | $31.60 | $32.43 | 24 111 |
Jul 01, 2022 | $32.02 | $32.60 | $31.93 | $32.55 | 21 043 |
Jun 30, 2022 | $31.37 | $32.00 | $31.37 | $31.78 | 23 799 |
Jun 29, 2022 | $32.13 | $32.24 | $31.55 | $31.69 | 23 761 |
Jun 28, 2022 | $32.66 | $32.76 | $32.19 | $32.21 | 24 186 |
Jun 27, 2022 | $32.74 | $32.88 | $32.28 | $32.42 | 25 581 |
Jun 24, 2022 | $32.47 | $33.02 | $32.47 | $32.56 | 85 490 |
Jun 23, 2022 | $32.92 | $32.92 | $31.93 | $32.26 | 29 995 |
Jun 22, 2022 | $32.38 | $33.33 | $32.32 | $32.75 | 34 304 |
Jun 21, 2022 | $31.97 | $32.69 | $31.59 | $32.55 | 33 627 |
Jun 17, 2022 | $32.11 | $32.39 | $31.45 | $31.70 | 77 280 |
Jun 16, 2022 | $32.25 | $32.43 | $31.49 | $31.87 | 60 562 |
Jun 15, 2022 | $32.63 | $33.11 | $32.40 | $32.56 | 48 625 |
Jun 14, 2022 | $32.09 | $32.62 | $32.09 | $32.62 | 48 407 |
Jun 13, 2022 | $32.11 | $32.75 | $32.06 | $32.20 | 43 942 |
Jun 10, 2022 | $32.95 | $33.03 | $32.22 | $32.63 | 53 422 |
Jun 09, 2022 | $33.58 | $33.61 | $33.17 | $33.35 | 73 431 |
Jun 08, 2022 | $33.15 | $33.50 | $33.01 | $33.47 | 37 049 |
Jun 07, 2022 | $33.02 | $33.39 | $32.86 | $33.36 | 26 577 |
Jun 06, 2022 | $33.02 | $33.30 | $33.02 | $33.14 | 23 427 |