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 |
Jan 10, 2022 | $38.80 | $39.01 | $38.15 | $38.77 | 20 400 |
Jan 07, 2022 | $38.75 | $39.21 | $38.69 | $38.73 | 21 200 |
Jan 06, 2022 | $38.27 | $38.98 | $37.96 | $38.76 | 24 000 |
Jan 05, 2022 | $38.11 | $38.75 | $38.05 | $38.05 | 16 900 |
Jan 04, 2022 | $37.53 | $38.49 | $37.53 | $38.18 | 20 138 |
Jan 03, 2022 | $37.52 | $37.75 | $36.79 | $37.35 | 44 998 |
Dec 31, 2021 | $36.70 | $37.35 | $36.62 | $37.23 | 34 201 |
Dec 30, 2021 | $36.82 | $37.73 | $36.82 | $37.06 | 41 039 |
Dec 29, 2021 | $37.14 | $37.64 | $36.60 | $37.48 | 30 327 |
Dec 28, 2021 | $37.28 | $37.78 | $36.20 | $37.19 | 31 623 |
Dec 27, 2021 | $36.69 | $37.44 | $36.21 | $37.39 | 24 018 |
Dec 23, 2021 | $36.52 | $36.83 | $35.66 | $36.62 | 22 674 |
Dec 22, 2021 | $36.13 | $36.54 | $35.88 | $36.29 | 26 965 |
Dec 21, 2021 | $36.56 | $36.88 | $35.72 | $36.18 | 43 308 |
Dec 20, 2021 | $36.12 | $36.34 | $34.29 | $36.14 | 84 739 |
Dec 17, 2021 | $36.65 | $37.96 | $35.74 | $36.72 | 294 455 |
Dec 16, 2021 | $36.70 | $36.85 | $36.32 | $36.39 | 40 683 |
Dec 15, 2021 | $36.25 | $36.72 | $35.61 | $36.25 | 48 059 |
Dec 14, 2021 | $36.11 | $36.83 | $35.53 | $35.99 | 60 824 |
Dec 13, 2021 | $35.78 | $36.46 | $35.56 | $35.95 | 84 865 |
Dec 10, 2021 | $34.69 | $35.93 | $34.69 | $35.85 | 60 403 |
Dec 09, 2021 | $35.41 | $35.73 | $34.77 | $35.21 | 23 129 |
Dec 08, 2021 | $35.50 | $35.68 | $35.36 | $35.68 | 13 732 |
Dec 07, 2021 | $37.13 | $37.13 | $35.55 | $35.81 | 29 010 |
Dec 06, 2021 | $35.75 | $36.91 | $35.75 | $36.85 | 42 251 |