Skip to main content

Bank of Marin Bancrp (NQ: BMRC )

16.79 +0.12 (+0.72%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.94 16.67 15.94 16.67 59,521 +0.81(+5.11%)
Mar 26, 2024 16.30 16.30 15.80 15.86 56,485 -0.30(-1.86%)
Mar 25, 2024 16.10 16.31 16.00 16.16 36,822 +0.12(+0.75%)
Mar 22, 2024 16.75 16.75 16.02 16.04 42,209 -0.64(-3.84%)
Mar 21, 2024 16.78 16.83 16.58 16.68 65,368 +0.16(+0.97%)
Mar 20, 2024 16.05 16.65 15.87 16.52 115,667 +0.41(+2.55%)
Mar 19, 2024 16.25 16.43 16.11 16.11 78,509 -0.16(-0.98%)
Mar 18, 2024 16.84 17.66 16.24 16.27 68,095 -0.59(-3.50%)
Mar 15, 2024 16.53 17.07 16.53 16.86 238,706 +0.36(+2.18%)
Mar 14, 2024 16.68 16.88 16.47 16.50 63,941 -0.26(-1.55%)
Mar 13, 2024 16.71 16.81 16.60 16.76 43,855 +0.00(+0.00%)
Mar 12, 2024 16.93 17.07 16.70 16.76 44,327 -0.32(-1.87%)
Mar 11, 2024 16.91 17.25 16.91 17.08 66,728 +0.09(+0.53%)
Mar 08, 2024 17.27 17.34 16.95 16.99 57,543 -0.01(-0.06%)
Mar 07, 2024 17.29 17.57 16.95 17.00 56,695 -0.03(-0.18%)
Mar 06, 2024 17.11 17.42 16.68 17.03 135,671 -0.01(-0.06%)
Mar 05, 2024 16.55 17.32 16.45 17.04 140,029 +0.49(+2.96%)
Mar 04, 2024 16.57 16.99 16.48 16.55 67,730 -0.06(-0.36%)
Mar 01, 2024 16.50 16.69 16.25 16.61 89,693 +0.00(+0.00%)
Feb 29, 2024 16.81 17.07 16.47 16.61 93,389 +0.10(+0.61%)
Feb 28, 2024 16.50 16.82 16.50 16.51 44,654 -0.06(-0.36%)
Feb 27, 2024 17.03 17.19 16.51 16.57 76,398 -0.24(-1.43%)
Feb 26, 2024 17.03 17.26 16.56 16.81 55,647 -0.34(-1.98%)
Feb 23, 2024 17.05 17.33 16.83 17.15 55,765 +0.14(+0.82%)
Feb 22, 2024 17.17 17.24 16.92 17.01 48,564 -0.23(-1.33%)
Feb 21, 2024 17.47 17.51 17.13 17.24 59,660 -0.21(-1.20%)
Feb 20, 2024 17.34 17.73 17.34 17.45 38,460 -0.14(-0.80%)
Feb 16, 2024 17.69 17.88 17.51 17.59 66,413 -0.31(-1.73%)
Feb 15, 2024 17.32 18.00 17.25 17.90 85,999 +0.77(+4.50%)
Feb 14, 2024 17.03 17.15 16.85 17.13 41,573 +0.35(+2.09%)
Feb 13, 2024 17.47 17.98 16.70 16.78 80,894 -1.18(-6.57%)
Feb 12, 2024 17.45 18.13 17.45 17.96 69,768 +0.43(+2.45%)
Feb 09, 2024 17.48 17.60 17.05 17.53 61,877 +0.22(+1.27%)
Feb 08, 2024 17.37 17.47 17.09 17.31 36,565 +0.01(+0.06%)
Feb 07, 2024 17.57 17.58 16.94 17.30 65,774 -0.44(-2.48%)
Feb 06, 2024 18.14 18.24 17.70 17.74 64,862 -0.40(-2.23%)
Feb 05, 2024 18.19 18.36 17.92 18.14 63,198 -0.33(-1.76%)
Feb 02, 2024 18.31 18.75 18.25 18.47 75,972 -0.18(-0.95%)
Feb 01, 2024 19.39 19.39 17.95 18.65 121,773 -0.66(-3.42%)
Jan 31, 2024 19.56 19.94 19.04 19.31 124,212 -0.65(-3.26%)
Jan 30, 2024 19.94 20.10 19.54 19.96 78,690 -0.07(-0.35%)
Jan 29, 2024 19.38 20.74 19.30 20.03 107,011 -0.72(-3.47%)
Jan 26, 2024 20.71 20.79 20.41 20.75 27,572 +0.19(+0.91%)
Jan 25, 2024 20.72 20.72 20.07 20.56 50,010 +0.17(+0.82%)
Jan 24, 2024 20.43 20.47 20.02 20.39 41,188 +0.25(+1.22%)
Jan 23, 2024 20.68 20.68 20.02 20.15 31,985 -0.36(-1.73%)
Jan 22, 2024 20.26 20.54 20.14 20.50 37,414 +0.48(+2.41%)
Jan 19, 2024 20.00 20.08 19.75 20.02 25,060 +0.16(+0.79%)
Jan 18, 2024 19.86 19.98 19.72 19.86 23,146 +0.05(+0.25%)
Jan 17, 2024 19.49 19.88 19.49 19.81 43,270 -0.04(-0.20%)
Jan 16, 2024 19.85 20.10 19.72 19.85 31,887 -0.23(-1.13%)
Jan 12, 2024 20.39 21.23 19.75 20.08 34,977 -0.19(-0.92%)
Jan 11, 2024 20.16 20.62 19.93 20.26 36,401 -0.08(-0.39%)
Jan 10, 2024 20.27 20.35 20.15 20.34 21,600 -0.07(-0.34%)
Jan 09, 2024 20.75 20.84 20.34 20.41 35,996 -0.47(-2.27%)
Jan 08, 2024 21.20 21.41 20.78 20.89 28,490 -0.44(-2.08%)
Jan 05, 2024 21.03 21.74 20.99 21.33 91,812 +0.13(+0.60%)
Jan 04, 2024 21.06 21.35 21.05 21.20 47,176 +0.16(+0.75%)
Jan 03, 2024 21.47 21.60 21.04 21.04 40,770 -0.55(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.