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 |
Feb 15, 2022 | $36.72 | $37.01 | $36.61 | $36.92 | 29 800 |
Feb 14, 2022 | $36.95 | $36.98 | $36.06 | $36.35 | 27 000 |
Feb 11, 2022 | $36.66 | $37.37 | $36.59 | $36.66 | 31 900 |
Feb 10, 2022 | $36.68 | $37.33 | $36.32 | $36.72 | 39 200 |
Feb 09, 2022 | $37.42 | $37.42 | $36.60 | $36.70 | 37 600 |
Feb 08, 2022 | $37.19 | $37.75 | $36.93 | $37.39 | 49 700 |
Feb 07, 2022 | $36.98 | $37.25 | $36.46 | $37.08 | 24 300 |
Feb 04, 2022 | $36.99 | $37.15 | $36.66 | $37.04 | 25 400 |
Feb 03, 2022 | $36.87 | $36.97 | $36.52 | $36.79 | 52 800 |
Feb 02, 2022 | $37.05 | $37.05 | $36.45 | $36.94 | 31 400 |
Feb 01, 2022 | $37.00 | $37.38 | $36.17 | $37.15 | 46 200 |
Jan 31, 2022 | $36.58 | $37.52 | $35.97 | $37.29 | 47 100 |
Jan 28, 2022 | $37.25 | $37.61 | $36.20 | $36.95 | 27 200 |
Jan 27, 2022 | $37.92 | $38.31 | $36.53 | $37.26 | 46 600 |
Jan 26, 2022 | $38.48 | $38.53 | $37.18 | $37.71 | 57 000 |
Jan 25, 2022 | $38.00 | $38.74 | $37.25 | $38.42 | 86 700 |
Jan 24, 2022 | $37.98 | $38.45 | $37.17 | $38.04 | 144 000 |
Jan 21, 2022 | $36.35 | $38.21 | $36.35 | $37.70 | 62 500 |
Jan 20, 2022 | $38.16 | $38.43 | $36.67 | $36.68 | 31 100 |
Jan 19, 2022 | $38.88 | $38.88 | $38.15 | $38.24 | 21 000 |
Jan 18, 2022 | $39.35 | $39.60 | $38.26 | $38.68 | 36 800 |
Jan 14, 2022 | $39.21 | $39.57 | $39.01 | $39.57 | 25 700 |
Jan 13, 2022 | $39.13 | $39.65 | $39.13 | $39.37 | 23 300 |
Jan 12, 2022 | $38.71 | $39.18 | $38.55 | $38.87 | 29 400 |
Jan 11, 2022 | $38.84 | $39.01 | $38.28 | $38.71 | 20 900 |