NASDAQ:BMRC
Bank of Marin Bancorp Stock Price (Quote)
$15.47
-0.0500 (-0.322%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.61 | $16.86 | Monday, 22nd Apr 2024 BMRC stock ended at $15.47. This is 0.322% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.82% from a day low at $15.42 to a day high of $15.70. |
| 90 days | $14.61 | $21.08 | |
| 52 weeks | $12.92 | $23.24 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2023 | $21.48 | $21.55 | $20.61 | $21.32 | 61 757 |
| Aug 08, 2023 | $21.03 | $21.72 | $20.53 | $21.67 | 71 578 |
| Aug 07, 2023 | $21.61 | $21.68 | $21.30 | $21.55 | 79 096 |
| Aug 04, 2023 | $21.23 | $21.62 | $21.07 | $21.50 | 54 624 |
| Aug 03, 2023 | $20.56 | $21.39 | $20.46 | $21.27 | 62 393 |
| Aug 02, 2023 | $20.66 | $21.17 | $20.65 | $20.92 | 122 343 |
| Aug 01, 2023 | $20.94 | $21.04 | $20.56 | $20.94 | 65 525 |
| Jul 31, 2023 | $21.06 | $21.25 | $20.91 | $20.98 | 61 461 |
| Jul 28, 2023 | $20.95 | $21.44 | $20.71 | $21.01 | 59 352 |
| Jul 27, 2023 | $20.89 | $21.21 | $20.63 | $20.85 | 84 809 |
| Jul 26, 2023 | $19.91 | $20.83 | $19.90 | $20.64 | 72 979 |
| Jul 25, 2023 | $20.31 | $20.31 | $19.45 | $19.51 | 107 868 |
| Jul 24, 2023 | $18.83 | $20.62 | $18.83 | $20.33 | 159 039 |
| Jul 21, 2023 | $20.23 | $20.33 | $19.61 | $19.61 | 59 419 |
| Jul 20, 2023 | $20.08 | $20.32 | $19.88 | $20.11 | 65 043 |
| Jul 19, 2023 | $19.21 | $20.35 | $19.21 | $20.19 | 79 462 |
| Jul 18, 2023 | $18.33 | $19.26 | $18.33 | $19.21 | 105 510 |
| Jul 17, 2023 | $17.88 | $18.57 | $17.88 | $18.28 | 55 756 |
| Jul 14, 2023 | $18.47 | $18.47 | $17.78 | $18.02 | 43 797 |
| Jul 13, 2023 | $18.18 | $18.53 | $17.98 | $18.26 | 63 824 |
| Jul 12, 2023 | $17.93 | $18.50 | $17.87 | $18.02 | 65 985 |
| Jul 11, 2023 | $17.47 | $17.62 | $17.19 | $17.59 | 68 123 |
| Jul 10, 2023 | $17.54 | $17.91 | $17.17 | $17.28 | 51 493 |
| Jul 07, 2023 | $17.42 | $18.02 | $17.42 | $17.59 | 107 141 |
| Jul 06, 2023 | $17.73 | $17.73 | $17.01 | $17.40 | 63 049 |
