Bank of Marin Bancorp (BMRC) Historical Stock Data
15.43 ↓0.43 (-2.71%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BMRC is down -0.07% a day on average. There have been 15 days where Bank of Marin Bancorp closed green and 15 days where BMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15.62 | 15.43 | ↓$0.19 (-1.22%) | 15.33 | 15.70 | 93.34K |
| 2024-04-24 | 15.55 | 15.86 | ↑$0.31 (1.99%) | 15.55 | 15.89 | 65.29K |
| 2024-04-23 | 15.37 | 15.74 | ↑$0.37 (2.41%) | 15.37 | 15.94 | 64.98K |
| 2024-04-22 | 15.47 | 15.47 | ↑$0.00 (0.00%) | 15.42 | 15.71 | 45.44K |
| 2024-04-19 | 15.15 | 15.52 | ↑$0.37 (2.44%) | 15.01 | 15.55 | 70.59K |
| 2024-04-18 | 15.09 | 15.17 | ↑$0.08 (0.53%) | 15.09 | 15.27 | 61.76K |
| 2024-04-17 | 15.13 | 15.00 | ↓$0.13 (-0.86%) | 14.98 | 15.22 | 54.74K |
| 2024-04-16 | 15.04 | 15.00 | ↓$0.04 (-0.27%) | 14.83 | 15.08 | 54.36K |
| 2024-04-15 | 14.99 | 15.04 | ↑$0.05 (0.33%) | 14.99 | 15.12 | 69.75K |
| 2024-04-12 | 14.81 | 14.99 | ↑$0.19 (1.25%) | 14.66 | 15.01 | 41K |
| 2024-04-11 | 15.01 | 14.85 | ↓$0.16 (-1.07%) | 14.69 | 15.08 | 76.68K |
| 2024-04-10 | 15.28 | 15.01 | ↓$0.27 (-1.77%) | 14.61 | 15.30 | 98.50K |
| 2024-04-09 | 15.59 | 15.70 | ↑$0.11 (0.71%) | 15.43 | 15.71 | 46.19K |
| 2024-04-08 | 15.29 | 15.59 | ↑$0.30 (1.96%) | 15.29 | 15.79 | 40.90K |
| 2024-04-05 | 15.68 | 15.34 | ↓$0.34 (-2.17%) | 15.34 | 15.68 | 51.01K |
| 2024-04-04 | 16.10 | 15.72 | ↓$0.38 (-2.36%) | 15.64 | 16.22 | 58.28K |
| 2024-04-03 | 15.91 | 15.97 | ↑$0.06 (0.38%) | 15.91 | 16.22 | 36.44K |
| 2024-04-02 | 16.22 | 16.04 | ↓$0.18 (-1.11%) | 15.90 | 16.23 | 74.16K |
| 2024-04-01 | 16.65 | 16.39 | ↓$0.26 (-1.56%) | 16.28 | 16.65 | 72.27K |
| 2024-03-28 | 16.58 | 16.77 | ↑$0.19 (1.15%) | 16.58 | 16.86 | 97.26K |
| 2024-03-27 | 15.94 | 16.67 | ↑$0.73 (4.58%) | 15.94 | 16.67 | 59.52K |
| 2024-03-26 | 16.30 | 15.86 | ↓$0.44 (-2.70%) | 15.80 | 16.30 | 56.49K |
| 2024-03-25 | 16.10 | 16.16 | ↑$0.06 (0.37%) | 16.00 | 16.31 | 36.82K |
| 2024-03-22 | 16.75 | 16.04 | ↓$0.71 (-4.24%) | 16.02 | 16.75 | 42.21K |
| 2024-03-21 | 16.78 | 16.68 | ↓$0.10 (-0.60%) | 16.58 | 16.83 | 65.32K |
| 2024-03-20 | 16.05 | 16.52 | ↑$0.47 (2.93%) | 15.87 | 16.65 | 115.67K |
| 2024-03-19 | 16.25 | 16.11 | ↓$0.14 (-0.86%) | 16.11 | 16.43 | 78.51K |
| 2024-03-18 | 16.84 | 16.27 | ↓$0.57 (-3.38%) | 16.24 | 17.66 | 68.10K |
| 2024-03-15 | 16.53 | 16.86 | ↑$0.33 (2.00%) | 16.53 | 17.07 | 238.71K |
| 2024-03-14 | 16.68 | 16.50 | ↓$0.18 (-1.08%) | 16.47 | 16.88 | 63.94K |
Create an account or log in to view more rows.
$BMRC we need to get moving
$BMRC hold
$BMRC just waiting ….
$BMRC 50% chance this will go up or down. I am a professional guys.
$BMRC HERE WE GO
$BMRC 50% chance this will go up or down. I am a professional guys.
$BMRC buy the fear
$BMRC Good morning traders
$BMRC must buyyy
$BMRC Slapping that ask today