Skip to main content

Bank of Marin Bancrp (NQ: BMRC )

26.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 26.26 26.67 26.00 26.15 73,528 -0.17(-0.65%)
Nov 11, 2024 25.86 26.40 25.60 26.32 52,584 +1.05(+4.16%)
Nov 08, 2024 25.00 25.33 24.90 25.27 57,883 +0.40(+1.61%)
Nov 07, 2024 25.69 25.69 22.97 24.87 122,884 -1.19(-4.57%)
Nov 06, 2024 24.37 26.19 24.09 26.06 125,932 +3.57(+15.87%)
Nov 05, 2024 22.06 22.52 21.92 22.49 45,104 +0.48(+2.18%)
Nov 04, 2024 22.13 22.25 21.72 22.01 54,120 -0.13(-0.59%)
Nov 01, 2024 22.45 22.57 21.93 22.14 36,853 -0.07(-0.32%)
Oct 31, 2024 22.88 22.88 22.21 22.21 46,664 -0.52(-2.29%)
Oct 30, 2024 22.78 23.35 22.71 22.73 74,708 -0.17(-0.74%)
Oct 29, 2024 22.74 23.07 22.59 22.90 60,389 +0.17(+0.75%)
Oct 28, 2024 22.20 22.88 20.27 22.73 60,628 +0.93(+4.27%)
Oct 25, 2024 22.04 22.04 21.59 21.80 78,787 -0.14(-0.64%)
Oct 24, 2024 21.68 21.99 21.02 21.94 55,749 +0.21(+0.97%)
Oct 23, 2024 21.49 21.89 21.36 21.73 69,981 +0.09(+0.42%)
Oct 22, 2024 21.35 21.71 21.27 21.64 34,183 +0.31(+1.45%)
Oct 21, 2024 22.12 22.12 21.29 21.33 89,191 -0.82(-3.70%)
Oct 18, 2024 22.80 23.00 22.11 22.15 55,185 -0.60(-2.64%)
Oct 17, 2024 22.39 22.81 22.25 22.75 122,867 +0.43(+1.93%)
Oct 16, 2024 22.39 22.77 22.13 22.32 188,061 +0.24(+1.09%)
Oct 15, 2024 21.95 22.66 21.86 22.08 129,257 +0.28(+1.28%)
Oct 14, 2024 21.80 22.12 21.54 21.80 46,490 -0.01(-0.05%)
Oct 11, 2024 21.24 21.90 21.16 21.81 65,275 +0.68(+3.22%)
Oct 10, 2024 20.19 21.18 20.19 21.13 82,770 +1.02(+5.07%)
Oct 09, 2024 19.94 20.50 19.68 20.11 57,023 +0.11(+0.55%)
Oct 08, 2024 20.13 20.21 19.99 20.00 30,623 -0.06(-0.30%)
Oct 07, 2024 20.01 20.25 19.89 20.06 65,461 -0.09(-0.45%)
Oct 04, 2024 19.86 20.27 19.63 20.15 101,785 +0.48(+2.44%)
Oct 03, 2024 19.39 19.81 19.18 19.67 158,476 +0.21(+1.08%)
Oct 02, 2024 19.24 19.54 19.11 19.46 52,965 +0.20(+1.04%)
Oct 01, 2024 19.96 19.96 19.13 19.26 65,315 -0.83(-4.13%)
Sep 30, 2024 19.54 20.13 19.50 20.09 46,987 +0.40(+2.03%)
Sep 27, 2024 19.86 19.92 19.53 19.69 34,811 +0.11(+0.56%)
Sep 26, 2024 19.85 19.95 19.51 19.58 58,199 -0.01(-0.05%)
Sep 25, 2024 19.98 19.98 19.56 19.59 81,552 -0.41(-2.05%)
Sep 24, 2024 20.49 20.66 19.95 20.00 73,615 -0.46(-2.25%)
Sep 23, 2024 20.76 20.76 20.21 20.46 43,654 -0.26(-1.25%)
Sep 20, 2024 21.14 21.14 20.68 20.72 186,904 -0.60(-2.81%)
Sep 19, 2024 20.99 21.47 20.43 21.32 224,476 +0.91(+4.46%)
Sep 18, 2024 20.50 21.43 20.33 20.41 96,825 -0.12(-0.58%)
Sep 17, 2024 20.60 21.11 20.33 20.53 50,382 +0.10(+0.49%)
Sep 16, 2024 20.54 20.68 20.39 20.43 33,079 -0.11(-0.54%)
Sep 13, 2024 20.11 20.57 19.99 20.54 43,253 +0.80(+4.05%)
Sep 12, 2024 19.94 20.00 19.57 19.74 56,733 -0.06(-0.30%)
Sep 11, 2024 20.31 20.31 19.69 19.80 57,158 -0.79(-3.84%)
Sep 10, 2024 20.81 20.98 20.19 20.59 55,610 -0.29(-1.39%)
Sep 09, 2024 20.84 21.11 20.73 20.88 108,110 +0.08(+0.38%)
Sep 06, 2024 20.96 21.19 20.65 20.80 96,618 -0.09(-0.43%)
Sep 05, 2024 21.36 21.36 20.70 20.89 106,407 -0.24(-1.14%)
Sep 04, 2024 21.30 21.45 20.80 21.13 94,884 -0.17(-0.80%)
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.