Home

Bank of Marin Bancorp - Common Stock (BMRC)

27.04
+0.34 (1.29%)
NASDAQ · Last Trade: Dec 3rd, 3:29 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank of Marin Bancorp - Common Stock (BMRC)

DateOpenHighLowCloseVolumeAdjusted Close
12/02/202527.1627.1626.6426.6965,39426.69
12/01/202526.8627.4726.8027.0471,75827.04
11/28/202527.0127.2726.6927.0576,98927.05
11/26/202526.9127.3426.8627.05173,28527.05
11/25/202526.4827.2526.4827.02107,32527.02
11/24/202526.3126.4925.9926.3956,50626.39
11/21/202525.4226.6325.3026.3795,39626.37
11/20/202525.4626.1525.2125.41116,27825.41
11/19/202525.0025.5224.5325.1091,35925.10
11/18/202525.2425.4325.0025.0152,41725.01
11/17/202525.9226.1425.2225.3559,81025.35
11/14/202526.0526.1925.6126.0139,74226.01
11/13/202526.0026.4825.9426.0960,73626.09
11/12/202526.0726.7026.0026.0635,35926.06
11/11/202526.0726.4525.6326.0944,18626.09
11/10/202526.4626.6225.9326.0441,23326.04
11/07/202525.7126.4025.4526.39144,70526.39
11/06/202526.0626.1825.5825.6035,67925.60
11/05/202526.0226.4626.0026.3341,87026.08
11/04/202525.5026.1525.4526.05109,07725.80
11/03/202525.7725.9725.4525.6844,51825.44
10/31/202526.1226.1925.5325.7552,27225.51
10/30/202525.8726.3325.8726.2876,50026.03
10/29/202526.0426.3725.6725.91107,54125.66
10/28/202525.7226.3125.1326.02125,06625.77
10/27/202525.0526.3224.6825.66157,50925.42
10/24/202523.7924.5323.7924.4757,93824.24
10/23/202523.5723.7123.4023.4924,38323.27
10/22/202523.4723.9423.4623.6828,52023.46
10/21/202523.2523.5923.1523.5233,93023.30
10/20/202522.7323.3622.7323.3034,74023.08
10/17/202522.8923.0022.6822.7151,66022.49
10/16/202523.8223.8222.5022.7078,54922.48
10/15/202524.3724.4223.7723.9143,38623.68
10/14/202523.0324.4123.0324.2063,35923.97
10/13/202523.2023.2222.9123.1535,59822.93
10/10/202523.9024.0922.8922.8984,71522.67
10/09/202523.9524.0523.6323.7650,67923.53
10/08/202524.3024.3023.9024.0254,98123.79
10/07/202524.3624.6324.0824.11109,27723.88
10/06/202524.0524.5623.8224.36129,48424.13
10/03/202523.8424.1523.7523.8255,75723.59
10/02/202524.1024.4223.6023.6953,65323.47
10/01/202524.1124.2323.7024.1260,67023.89
9/30/202524.2524.8524.0424.2863,42324.05
9/29/202524.9024.9024.2424.3055,38924.07
9/26/202524.5024.9124.5024.84101,66124.60
9/25/202524.4024.5524.2524.5084,04724.27
9/24/202524.6324.8024.4124.4839,14524.25
9/23/202525.0925.1524.5024.5846,80224.35
9/22/202524.6524.9524.4524.8583,34224.61
9/19/202525.4425.4424.6924.81270,84724.57
9/18/202524.7625.5024.7325.4563,24225.21
9/17/202524.5225.1724.3824.4864,59224.25
9/16/202524.3124.5224.0124.3641,73824.13
9/15/202524.8424.8424.3224.3728,80824.14
9/12/202524.9024.9924.7024.7133,87024.48
9/11/202524.8325.0724.7025.0247,33424.78
9/10/202525.1225.4524.7624.7770,16024.53
9/09/202525.1625.2324.8125.1278,63824.88
9/08/202524.8025.1524.6625.1267,48324.88
9/05/202524.9125.0424.5624.79115,56424.55
9/04/202524.2324.9124.1624.8656,86724.62
9/03/202524.1924.4823.8624.1483,31323.91