S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Bank of Marin Bancorp (BMRC)
Bank of Marin Bancorp (BMRC) Historical

BMRC Bank of Marin Bancorp

16.33

0.21 (1.30%)

After Hours

Last Updated: 16:42:06

Delayed by 15 minutes

BMRC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	16.12	-0.17	-1.04%	16.25	16.28	16.05	70,392
May 17 2024	16.29	-0.02	-0.12%	16.44	16.44	16.0701	41,927
May 16 2024	16.31	0.43	2.71%	15.88	16.40	15.78	80,517
May 15 2024	15.88	0.04	0.25%	16.01	16.14	15.70	35,862
May 14 2024	15.84	0.13	0.83%	15.93	15.98	15.73	35,575
May 13 2024	15.71	-0.26	-1.63%	16.00	16.12	15.70	33,701
May 10 2024	15.97	-0.15	-0.93%	16.18	16.24	15.93	39,136
May 09 2024	16.12	0.15	0.94%	15.98	16.19	15.945	43,966
May 08 2024	15.97	0.15	0.95%	15.40	16.01	15.40	49,724
May 07 2024	15.82	-0.02	-0.13%	15.95	16.005	15.77	71,970
May 06 2024	15.84	0.28	1.80%	15.71	16.14	15.65	66,123
May 03 2024	15.56	0.37	2.44%	15.23	15.63	15.11	80,299
May 02 2024	15.19	0.38	2.57%	14.83	15.23	14.70	90,840
May 01 2024	14.81	0.45	3.13%	14.49	15.025	14.49	111,197
Apr 30 2024	14.36	-0.08	-0.55%	14.20	14.84	14.11	117,400
Apr 29 2024	14.44	-1.00	-6.48%	15.35	15.60	14.2101	177,010
Apr 26 2024	15.44	0.01	0.06%	15.50	15.71	15.375	54,126
Apr 25 2024	15.43	-0.43	-2.71%	15.62	15.70	15.33	93,342
Apr 24 2024	15.86	0.12	0.76%	15.55	15.89	15.55	65,286
Apr 23 2024	15.74	0.27	1.75%	15.37	15.94	15.37	64,984
Apr 22 2024	15.47	-0.05	-0.32%	15.47	15.71	15.42	45,436
Apr 19 2024	15.52	0.35	2.31%	15.15	15.55	15.005	70,593
Apr 18 2024	15.17	0.17	1.13%	15.00	15.27	15.00	61,764
Apr 17 2024	15.00	0.00	0.00%	15.09	15.22	14.98	54,737
Apr 16 2024	15.00	-0.04	-0.27%	15.04	15.08	14.83	54,363
Apr 15 2024	15.04	0.05	0.33%	15.03	15.19	14.99	69,748
Apr 12 2024	14.99	0.14	0.94%	14.72	15.01	14.655	41,002
Apr 11 2024	14.85	-0.16	-1.07%	15.09	15.09	14.69	76,676
Apr 10 2024	15.01	-0.69	-4.39%	15.28	15.41	14.61	98,497
Apr 09 2024	15.70	0.11	0.71%	15.59	15.71	15.43	46,191
Apr 08 2024	15.59	0.25	1.63%	15.29	15.79	15.29	40,895
Apr 05 2024	15.34	-0.38	-2.42%	15.67	15.68	15.34	51,013
Apr 04 2024	15.72	-0.25	-1.57%	16.10	16.22	15.64	58,276
Apr 03 2024	15.97	-0.07	-0.44%	15.91	16.2199	15.91	36,443
Apr 02 2024	16.04	-0.35	-2.14%	16.22	16.32	15.90	74,156
Apr 01 2024	16.39	-0.38	-2.27%	16.65	16.65	16.28	72,270
Mar 28 2024	16.77	0.10	0.60%	16.58	16.86	16.575	97,257
Mar 27 2024	16.67	0.81	5.11%	15.94	16.67	15.94	59,521
Mar 26 2024	15.86	-0.30	-1.86%	16.30	16.30	15.80	56,485
Mar 25 2024	16.16	0.12	0.75%	16.10	16.41	16.00	36,822
Mar 22 2024	16.04	-0.64	-3.84%	16.75	16.75	16.02	42,209
Mar 21 2024	16.68	0.16	0.97%	16.65	16.83	16.58	65,368
Mar 20 2024	16.52	0.41	2.55%	16.05	16.65	15.87	115,667
Mar 19 2024	16.11	-0.16	-0.98%	16.25	16.43	16.11	78,509
Mar 18 2024	16.27	-0.59	-3.50%	16.84	17.66	16.24	68,095
Mar 15 2024	16.86	0.36	2.18%	16.53	17.07	16.53	238,706
Mar 14 2024	16.50	-0.26	-1.55%	16.68	16.88	16.47	63,941
Mar 13 2024	16.76	0.00	0.00%	16.71	16.81	16.60	43,855
Mar 12 2024	16.76	-0.32	-1.87%	16.93	17.07	16.70	44,327
Mar 11 2024	17.08	0.09	0.53%	16.91	17.25	16.91	66,728
Mar 08 2024	16.99	-0.01	-0.06%	17.27	17.34	16.95	57,543
Mar 07 2024	17.00	-0.03	-0.18%	17.29	17.5687	16.95	56,695
Mar 06 2024	17.03	-0.01	-0.06%	17.11	17.4199	16.68	135,671
Mar 05 2024	17.04	0.49	2.96%	16.55	17.3199	16.45	140,029
Mar 04 2024	16.55	-0.01	-0.06%	16.57	16.99	16.48	67,730
Mar 01 2024	16.56	-0.05	-0.30%	16.50	16.69	16.2488	89,693
Feb 29 2024	16.61	0.10	0.61%	16.81	17.07	16.4702	93,389
Feb 28 2024	16.51	-0.06	-0.36%	16.50	16.82	16.50	44,654
Feb 27 2024	16.57	-0.24	-1.43%	16.91	17.19	16.51	76,398
Feb 26 2024	16.81	-0.34	-1.98%	17.03	17.26	16.56	55,647
Feb 23 2024	17.15	0.14	0.82%	17.05	17.33	16.83	55,765
Feb 22 2024	17.01	-0.23	-1.33%	17.17	17.24	16.92	48,564
Feb 21 2024	17.24	-0.21	-1.20%	17.41	17.51	17.13	59,660

Bank of Marin Bancorp

Leisure and Entertainmen...

BitTorrent [Old]

Armada Acquisition Corpo...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions