Home

Bank of Marin Bancorp - Common Stock (BMRC)

19.82
-0.12 (-0.58%)
NASDAQ · Last Trade: Apr 6th, 7:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank of Marin Bancorp - Common Stock (BMRC)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202519.3219.8519.1419.8259,89319.82
4/03/202522.2522.3019.9319.9464,30119.94
4/02/202521.6522.5021.5922.1252,68622.12
4/01/202522.0022.0021.5121.9048,56821.90
3/31/202521.7622.6721.7522.07153,67422.07
3/28/202522.3822.9021.5521.9773,88321.97
3/27/202522.4422.9422.3322.4637,98422.46
3/26/202522.6122.6622.1422.4536,02022.45
3/25/202522.8722.8822.1522.5254,92522.52
3/24/202522.5523.2422.1822.8261,78222.82
3/21/202522.2624.2422.0322.09125,25822.09
3/20/202522.9023.1122.4622.4638,97022.46
3/19/202522.3923.1122.3722.6951,25822.69
3/18/202522.2122.4022.1022.4072,23422.40
3/17/202522.4722.7422.2822.3553,23722.35
3/14/202522.4323.0622.3322.6334,09022.63
3/13/202522.4022.6322.2522.2926,12122.29
3/12/202522.5322.6421.8922.4472,65522.44
3/11/202522.4322.7022.0222.42110,34022.42
3/10/202523.1023.6922.3622.4397,20022.43
3/07/202523.8124.5323.2123.2950,56923.29
3/06/202523.7524.7023.3123.4157,39323.41
3/05/202523.8124.2623.5123.95128,68923.95
3/04/202524.1124.3123.4123.75103,57023.75
3/03/202524.8625.1824.1424.2249,27124.22
2/28/202524.5524.6823.9624.3879,34524.38
2/27/202524.2724.9024.2124.2947,56124.29
2/26/202524.8925.1224.2124.3156,20724.31
2/25/202524.9525.0424.4224.7989,30424.79
2/24/202524.8225.0124.4624.52122,66324.52
2/21/202525.0025.3024.4824.7097,35224.70
2/20/202524.8225.3024.5124.7944,38724.79
2/19/202524.8525.1624.4124.9474,09524.94
2/18/202525.5725.5724.7725.1956,64125.19
2/14/202524.7825.1824.5125.0172,51725.01
2/13/202524.3024.8224.0424.6058,53424.60
2/12/202524.7924.7924.1024.1476,09824.14
2/11/202524.5425.1024.4925.0173,69325.01
2/10/202525.1525.1524.5124.5562,14524.55
2/07/202524.6825.6024.6825.1440,86325.14
2/06/202525.7525.7725.1325.5230,36425.52
2/05/202525.3625.9425.1925.9372,12425.68
2/04/202524.6525.5024.6525.2156,56924.97
2/03/202524.6125.1224.4324.6556,56724.41
1/31/202525.0825.6324.9225.2751,08125.03
1/30/202525.3925.6924.9525.1743,16324.93
1/29/202524.2925.4724.1824.9950,43324.75
1/28/202525.0825.2524.2724.58113,10124.34
1/27/202524.4025.5523.7625.3482,64825.10
1/24/202523.4124.1523.4123.9955,73523.76
1/23/202523.2623.8023.2623.5843,19223.35
1/22/202523.5224.2623.2023.3461,76123.11
1/21/202523.6524.6323.5823.7041,73523.47
1/17/202523.4924.2023.2223.4342,01123.20
1/16/202523.5323.6623.1023.3237,37123.10
1/15/202523.8424.0023.1923.5432,26923.31
1/14/202522.7723.2622.4523.1045,87322.88
1/13/202522.1422.6521.8422.6436,98122.42
1/10/202522.7122.9021.9922.31108,99022.09
1/08/202523.0023.2522.9423.0829,91222.86
1/07/202523.6123.7523.0523.2048,36122.98