NASDAQ:BMRC
Bank of Marin Bancorp Stock Price (Quote)
$15.43
-0.430 (-2.71%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.61 | $16.86 | Thursday, 25th Apr 2024 BMRC stock ended at $15.43. This is 2.71% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.41% from a day low at $15.33 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 |
| 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 |
| Jul 05, 2023 | $17.76 | $18.04 | $17.59 | $17.81 | 48 465 |
| Jul 03, 2023 | $17.82 | $18.26 | $17.79 | $18.00 | 34 548 |
| Jun 30, 2023 | $18.35 | $18.39 | $17.63 | $17.67 | 78 437 |
| Jun 29, 2023 | $18.30 | $18.56 | $18.22 | $18.33 | 57 209 |
| Jun 28, 2023 | $18.53 | $18.53 | $17.85 | $18.02 | 55 480 |
| Jun 27, 2023 | $18.60 | $18.86 | $18.24 | $18.56 | 80 795 |
| Jun 26, 2023 | $19.09 | $19.21 | $18.52 | $18.54 | 76 143 |
| Jun 23, 2023 | $18.56 | $19.36 | $18.56 | $19.04 | 626 227 |
| Jun 22, 2023 | $19.11 | $19.11 | $18.50 | $18.81 | 84 153 |
| Jun 21, 2023 | $19.18 | $19.59 | $18.85 | $19.19 | 67 478 |
| Jun 20, 2023 | $19.23 | $19.49 | $18.95 | $19.20 | 99 152 |
| Jun 16, 2023 | $19.46 | $19.56 | $18.88 | $19.38 | 262 315 |
| Jun 15, 2023 | $18.64 | $19.39 | $18.64 | $19.36 | 85 683 |
| Jun 14, 2023 | $19.58 | $19.69 | $18.73 | $18.82 | 80 385 |
| Jun 13, 2023 | $18.85 | $19.71 | $19.06 | $19.41 | 70 636 |
| Jun 12, 2023 | $18.90 | $19.51 | $18.32 | $18.99 | 107 370 |
| Jun 09, 2023 | $19.38 | $19.38 | $18.87 | $19.13 | 70 354 |
| Jun 08, 2023 | $18.97 | $19.49 | $18.48 | $19.38 | 101 328 |
| Jun 07, 2023 | $17.87 | $19.10 | $18.29 | $18.97 | 148 873 |
| Jun 06, 2023 | $17.51 | $18.46 | $17.51 | $18.04 | 125 043 |
| Jun 05, 2023 | $17.87 | $18.26 | $17.32 | $17.62 | 72 415 |
| Jun 02, 2023 | $17.01 | $18.12 | $16.80 | $18.06 | 119 182 |
