NASDAQ:BMRC
Bank of Marin Bancorp Stock Price (Quote)
$15.74
+0.270 (+1.75%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.61 | $16.86 | Tuesday, 23rd Apr 2024 BMRC stock ended at $15.74. This is 1.75% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.71% from a day low at $15.37 to a day high of $15.94. |
| 90 days | $14.61 | $21.08 | |
| 52 weeks | $12.92 | $23.24 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $17.48 | $17.60 | $17.06 | $17.53 | 60 237 |
| Feb 08, 2024 | $17.37 | $17.47 | $17.09 | $17.31 | 34 055 |
| Feb 07, 2024 | $17.57 | $17.57 | $16.94 | $17.30 | 64 626 |
| Feb 06, 2024 | $18.40 | $18.50 | $17.95 | $17.99 | 63 196 |
| Feb 05, 2024 | $18.45 | $18.62 | $18.17 | $18.40 | 61 184 |
| Feb 02, 2024 | $18.57 | $19.01 | $18.51 | $18.73 | 73 974 |
| Feb 01, 2024 | $19.66 | $19.66 | $18.20 | $18.91 | 117 909 |
| Jan 31, 2024 | $19.84 | $20.22 | $19.31 | $19.58 | 118 019 |
| Jan 30, 2024 | $20.22 | $20.38 | $19.82 | $20.24 | 77 276 |
| Jan 29, 2024 | $19.65 | $20.87 | $19.57 | $20.31 | 79 166 |
| Jan 26, 2024 | $21.00 | $21.08 | $20.73 | $21.04 | 26 735 |
| Jan 25, 2024 | $21.01 | $21.01 | $20.35 | $20.85 | 47 944 |
| Jan 24, 2024 | $20.72 | $20.76 | $20.31 | $20.68 | 38 566 |
| Jan 23, 2024 | $20.97 | $20.97 | $20.32 | $20.43 | 30 280 |
| Jan 22, 2024 | $20.55 | $20.83 | $20.42 | $20.79 | 35 065 |
| Jan 19, 2024 | $20.28 | $20.35 | $20.03 | $20.30 | 24 371 |
| Jan 18, 2024 | $20.14 | $20.25 | $20.00 | $20.14 | 21 030 |
| Jan 17, 2024 | $19.76 | $20.16 | $19.76 | $20.09 | 42 242 |
| Jan 16, 2024 | $20.13 | $20.38 | $20.00 | $20.13 | 30 461 |
| Jan 12, 2024 | $20.68 | $21.53 | $20.03 | $20.36 | 33 284 |
| Jan 11, 2024 | $20.44 | $20.92 | $20.21 | $20.55 | 33 245 |
| Jan 10, 2024 | $20.56 | $20.64 | $20.43 | $20.63 | 21 036 |
| Jan 09, 2024 | $21.04 | $21.13 | $20.63 | $20.70 | 33 750 |
| Jan 08, 2024 | $21.50 | $21.63 | $21.07 | $21.18 | 27 363 |
| Jan 05, 2024 | $21.33 | $22.05 | $21.31 | $21.63 | 59 829 |
