Bank of Marin Bancorp (BMRC) Historical Stock Data

32.00 ↓0.19 (-0.59%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, BMRC is down -0.08% a day on average. There have been 14 days where Bank of Marin Bancorp closed green and 16 days where BMRC closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0932.1032.00↓$0.10 (-0.31%)31.7532.1637.26K
2022-08-0831.8532.19↑$0.34 (1.07%)31.4932.4236.82K
2022-08-0531.9631.60↓$0.36 (-1.13%)31.5231.9630.10K
2022-08-0432.4931.99↓$0.50 (-1.54%)31.9332.4923.62K
2022-08-0332.8832.61↓$0.27 (-0.82%)32.3232.8818.78K
2022-08-0232.9332.59↓$0.34 (-1.03%)32.5732.9322.84K
2022-08-0132.7132.92↑$0.21 (0.64%)32.2133.0035.31K
2022-07-2933.0032.72↓$0.28 (-0.85%)32.5133.0027.57K
2022-07-2832.5932.80↑$0.21 (0.64%)32.4732.8041.73K
2022-07-2733.0032.77↓$0.23 (-0.70%)32.2733.0027.05K
2022-07-2632.8732.93↑$0.06 (0.18%)32.1833.0339.93K
2022-07-2532.4832.81↑$0.33 (1.02%)32.4833.1734.90K
2022-07-2232.6332.09↓$0.54 (-1.65%)31.5532.6648.26K
2022-07-2132.9032.55↓$0.35 (-1.05%)32.3933.1329.84K
2022-07-2033.0233.25↑$0.23 (0.70%)32.8033.2628.12K
2022-07-1932.8433.20↑$0.36 (1.10%)32.8433.3921.58K
2022-07-1832.5332.49↓$0.04 (-0.12%)32.4433.0321.59K
2022-07-1531.9332.37↑$0.44 (1.38%)31.4732.5225.71K
2022-07-1431.5731.45↓$0.12 (-0.38%)31.2631.9538.48K
2022-07-1332.0831.78↓$0.30 (-0.94%)31.6932.6036.18K
2022-07-1232.0432.34↑$0.30 (0.94%)32.0432.6614.18K
2022-07-1132.1932.24↑$0.05 (0.16%)31.9732.4813.94K
2022-07-0832.1032.26↑$0.16 (0.50%)31.8532.3625.08K
2022-07-0732.5332.12↓$0.41 (-1.26%)32.1232.5316.65K
2022-07-0632.3632.34↓$0.02 (-0.06%)32.1132.3717.43K
2022-07-0532.1632.43↑$0.27 (0.84%)31.6032.5021.99K
2022-07-0131.9632.55↑$0.59 (1.85%)31.6932.5721.06K
2022-06-3031.3731.78↑$0.41 (1.31%)31.3731.9823.37K
2022-06-2932.1331.69↓$0.44 (-1.37%)31.5532.1322.08K
2022-06-2832.6632.21↓$0.45 (-1.38%)32.1932.7623.67K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$BMRC I blocked some bears and I liked it!

0 Like Report
ihatenewegg

$BMRC Chill out and chill some more. It's all temporary.

0 Like Report
BretJohns

$BMRC make it rain
let’s see some green

0 Like Report
Modok

$BMRC love cooking these little bears on here

0 Like Report
kairaae

$BMRC it's going down??

0 Like Report
beardedstocks

$BMRC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report