Bank of Marin Bancorp (BMRC) Historical Stock Data
24.07 ↑0.92 (3.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMRC is down -0.31% a day on average. There have been 12 days where Bank of Marin Bancorp closed green and 18 days where BMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.91 | 24.07 | ↑$1.16 (5.06%) | 22.91 | 24.29 | 183.41K |
| 2024-12-19 | 23.85 | 23.15 | ↓$0.70 (-2.94%) | 23.08 | 24.50 | 52.74K |
| 2024-12-18 | 24.86 | 23.44 | ↓$1.42 (-5.71%) | 22.95 | 24.94 | 97.69K |
| 2024-12-17 | 24.73 | 24.60 | ↓$0.13 (-0.53%) | 24.39 | 24.98 | 56.62K |
| 2024-12-16 | 24.78 | 24.83 | ↑$0.05 (0.20%) | 24.61 | 25.00 | 35.22K |
| 2024-12-13 | 24.74 | 24.75 | ↑$0.01 (0.04%) | 24.46 | 24.90 | 27.93K |
| 2024-12-12 | 24.95 | 24.78 | ↓$0.17 (-0.68%) | 24.62 | 25.20 | 50.50K |
| 2024-12-11 | 25.00 | 25.06 | ↑$0.06 (0.24%) | 24.80 | 25.46 | 77.59K |
| 2024-12-10 | 24.63 | 24.95 | ↑$0.32 (1.30%) | 24.41 | 25.38 | 43.68K |
| 2024-12-09 | 25.16 | 24.48 | ↓$0.68 (-2.70%) | 24.46 | 25.16 | 48.38K |
| 2024-12-06 | 25.15 | 24.81 | ↓$0.34 (-1.35%) | 24.76 | 25.15 | 29.47K |
| 2024-12-05 | 25.34 | 25.06 | ↓$0.28 (-1.10%) | 24.93 | 25.53 | 36.98K |
| 2024-12-04 | 25.20 | 25.24 | ↑$0.04 (0.16%) | 24.80 | 25.47 | 44.15K |
| 2024-12-03 | 25.63 | 25.20 | ↓$0.43 (-1.68%) | 25.07 | 25.65 | 32.30K |
| 2024-12-02 | 25.45 | 25.60 | ↑$0.15 (0.59%) | 24.99 | 25.76 | 45.98K |
| 2024-11-29 | 25.89 | 25.28 | ↓$0.61 (-2.36%) | 25.09 | 25.96 | 36.74K |
| 2024-11-27 | 25.97 | 25.59 | ↓$0.38 (-1.46%) | 25.54 | 26.12 | 28.40K |
| 2024-11-26 | 26.29 | 25.67 | ↓$0.62 (-2.36%) | 25.67 | 26.37 | 54.77K |
| 2024-11-25 | 26.56 | 26.33 | ↓$0.23 (-0.87%) | 26.21 | 27.11 | 50.07K |
| 2024-11-22 | 25.82 | 26.22 | ↑$0.40 (1.55%) | 25.75 | 26.30 | 56.21K |
| 2024-11-21 | 25.74 | 25.71 | ↓$0.04 (-0.14%) | 25.40 | 26.11 | 54.33K |
| 2024-11-20 | 25.93 | 25.55 | ↓$0.38 (-1.47%) | 25.19 | 25.93 | 44.65K |
| 2024-11-19 | 25.52 | 25.99 | ↑$0.47 (1.84%) | 25.52 | 26.03 | 46.94K |
| 2024-11-18 | 26.22 | 25.91 | ↓$0.31 (-1.18%) | 25.65 | 26.34 | 64.59K |
| 2024-11-15 | 26.70 | 26.22 | ↓$0.48 (-1.80%) | 26.01 | 26.75 | 49.67K |
| 2024-11-08 | 25.00 | 25.27 | ↑$0.27 (1.08%) | 24.90 | 25.33 | 57.88K |
| 2024-11-06 | 24.37 | 26.06 | ↑$1.69 (6.93%) | 24.09 | 26.19 | 125.93K |
| 2024-11-05 | 22.06 | 22.49 | ↑$0.43 (1.95%) | 21.92 | 22.53 | 45.10K |
| 2024-11-04 | 22.13 | 22.01 | ↓$0.12 (-0.54%) | 21.72 | 22.26 | 54.12K |
| 2024-11-01 | 22.45 | 22.14 | ↓$0.31 (-1.38%) | 21.93 | 22.57 | 36.85K |
Create an account or log in to view more rows.
$BMRC buy SHARES
$BMRC love when bulls come out
$BMRC we back boys
$BMRC about to pop IMHO
$BMRC choo choo
$BMRC unstoppable up wow
$BMRC I would not be a bear now
$BMRC we need to get moving
$BMRC hold
$BMRC just waiting ….