Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Bank Of Marin Bancorp (BMRC) Historical Prices

BMRC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.8728.8728.2228.3728.37-1.49%127,3210.90
Oct 29, 202629.1329.6128.7828.8028.80-0.31%121,8360.85
Oct 28, 202628.9128.9328.3028.8928.89+0.03%108,7080.76
Oct 27, 202628.0229.0327.8028.8828.88+3.88%172,5721.20
Oct 26, 202627.8028.2327.3427.8027.80+2.55%143,3940.99
Oct 23, 202627.1627.5727.0727.1127.11-0.84%155,4291.07
Oct 22, 202626.6827.4926.6427.3427.34+2.63%300,0632.08
Oct 21, 202626.8427.0026.4626.6426.64-1.08%100,6100.70
Oct 20, 202626.1626.9826.1626.9326.93+3.30%176,3601.23
Oct 19, 202626.2426.5625.8926.0726.07-1.29%83,9920.58
Oct 16, 202626.4626.9126.3926.4126.41+0.08%142,3360.99
Oct 15, 202626.1326.5326.1226.3926.39+1.03%107,2130.74
Oct 14, 202625.8526.2825.4526.1226.12-0.82%104,4820.72
Oct 13, 202626.7926.9726.3026.3426.34-1.40%84,8630.58
Oct 12, 202626.5727.1926.2026.7126.71+0.15%142,4770.96
Oct 09, 202626.9927.0926.6726.6726.67-1.73%84,2160.56
Oct 08, 202626.8727.2926.8127.1427.14+1.00%132,4850.88
Oct 07, 202627.0827.1826.7926.8726.87-1.93%79,3260.53
Oct 06, 202627.5527.7427.3227.4027.40-0.07%66,8650.44
Oct 05, 202627.8127.8127.3427.4227.42-1.05%85,9480.56
Oct 02, 202627.4927.9427.4427.7127.71+1.65%103,2810.67
Oct 01, 202626.9327.3126.4527.2627.26+0.66%144,0230.93
Sep 30, 202627.3127.5026.8627.0827.08-0.62%109,7440.72
Sep 29, 202627.3427.5626.6927.2527.25-0.80%124,4430.81
Sep 28, 202627.9127.9127.4327.4727.47-1.58%137,5860.89
Sep 25, 202627.7928.1127.7827.9127.91+0.47%107,6100.69
Sep 24, 202627.5827.8327.4727.7827.78+0.73%97,7020.61
Sep 23, 202627.8428.1027.5627.5827.58-1.50%175,9471.05
Sep 22, 202628.2928.5527.8928.0028.00-0.36%130,2780.77
Sep 21, 202628.2628.3427.9928.1028.10-0.46%187,5601.11
Sep 18, 202628.1628.7027.7728.2328.23-0.60%674,0854.21
Sep 17, 202628.0228.8127.8728.4028.40+2.27%231,5821.46
Sep 16, 202627.9128.2527.3627.7727.77-0.68%205,3841.33
Sep 15, 202627.7228.0227.4827.9627.96+1.12%94,8720.61
Sep 14, 202627.7828.1727.5727.6527.65-0.50%164,9221.06
Sep 11, 202627.9828.0327.5227.7927.79+0.29%98,2580.63
Sep 10, 202627.3927.7327.2627.7127.71+1.17%139,4310.90
Sep 09, 202627.4127.7327.1427.3927.39-0.80%95,2750.62
Sep 08, 202627.4827.7326.9227.6127.61-0.43%123,5270.80
Sep 07, 202627.2227.9227.2227.7327.73+0.00%00.00
Sep 04, 202627.2227.9227.2227.7327.73+1.43%94,3010.60
Sep 03, 202627.2527.5427.1327.3427.34+1.11%85,9470.55
Sep 02, 202626.5527.2826.4727.0427.04+2.15%92,6080.59
Sep 01, 202626.5326.8726.1926.4726.47-0.41%134,6240.86
Aug 31, 202626.4626.6825.9926.5826.58-0.19%158,7851.02
Aug 28, 202626.8027.0026.4426.6326.63-0.37%128,1610.83
Aug 27, 202626.4326.7725.8726.7326.73-0.19%192,7701.27
Aug 26, 202626.8127.0425.8826.7826.78-0.22%264,4661.77
Aug 25, 202627.2127.2126.5026.8426.84-1.00%137,9030.93
Aug 24, 202626.9527.7226.8727.1127.11+0.74%155,3871.06