Bank of Marin Bancorp (BMRC) Historical Stock Data
25.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMRC is up 0.47% a day on average. There have been 18 days where Bank of Marin Bancorp closed green and 12 days where BMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-31 | 22.88 | 22.21 | ↓$0.67 (-2.93%) | 22.21 | 22.88 | 46.66K |
| 2024-10-30 | 22.78 | 22.73 | ↓$0.05 (-0.22%) | 22.71 | 23.35 | 74.71K |
| 2024-10-29 | 22.74 | 22.90 | ↑$0.16 (0.70%) | 22.59 | 23.08 | 60.39K |
| 2024-10-28 | 22.20 | 22.73 | ↑$0.53 (2.39%) | 20.27 | 22.88 | 60.63K |
| 2024-10-25 | 22.04 | 21.80 | ↓$0.24 (-1.09%) | 21.59 | 22.04 | 78.79K |
| 2024-10-24 | 21.68 | 21.94 | ↑$0.26 (1.20%) | 21.02 | 21.99 | 55.75K |
| 2024-10-23 | 21.49 | 21.73 | ↑$0.24 (1.12%) | 21.36 | 21.89 | 69.98K |
| 2024-10-22 | 21.35 | 21.64 | ↑$0.29 (1.36%) | 21.27 | 21.71 | 34.18K |
| 2024-10-21 | 22.12 | 21.33 | ↓$0.79 (-3.57%) | 21.29 | 22.12 | 89.19K |
| 2024-10-18 | 22.80 | 22.15 | ↓$0.65 (-2.85%) | 22.11 | 23.00 | 55.19K |
| 2024-10-17 | 22.39 | 22.75 | ↑$0.36 (1.61%) | 22.25 | 22.81 | 122.87K |
| 2024-10-16 | 22.39 | 22.32 | ↓$0.07 (-0.31%) | 22.13 | 22.78 | 188.06K |
| 2024-10-15 | 21.95 | 22.08 | ↑$0.13 (0.59%) | 21.86 | 22.66 | 129.26K |
| 2024-10-14 | 21.80 | 21.80 | ↑$0.00 (0.00%) | 21.54 | 22.12 | 46.49K |
| 2024-10-11 | 21.24 | 21.81 | ↑$0.57 (2.68%) | 21.16 | 21.90 | 65.28K |
| 2024-10-10 | 20.19 | 21.13 | ↑$0.94 (4.66%) | 20.19 | 21.18 | 82.77K |
| 2024-10-09 | 19.94 | 20.11 | ↑$0.17 (0.85%) | 19.68 | 20.50 | 57.02K |
| 2024-10-08 | 20.13 | 20.00 | ↓$0.13 (-0.65%) | 19.99 | 20.21 | 30.62K |
| 2024-10-07 | 20.01 | 20.06 | ↑$0.05 (0.25%) | 19.89 | 20.25 | 65.46K |
| 2024-10-04 | 19.86 | 20.15 | ↑$0.29 (1.46%) | 19.63 | 20.27 | 101.79K |
| 2024-10-03 | 19.39 | 19.67 | ↑$0.28 (1.44%) | 19.18 | 19.81 | 158.48K |
Create an account or log in to view more rows.
$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 ….
$BMRC 50% chance this will go up or down. I am a professional guys.