Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Bank of Marin Bancorp BMRC

Full chart Compare
Set alert

Price alert · BMRC

All alert types
28.50 USD -0.02 (-0.07%)

Regular-session close

28.27 -0.23 -0.82%

After hours · Nov 13, 7:09 PM ET

28.22 Day range 28.57
23.58 52-week range 30.30
YTD
+9.57%
1 year
+9.24%

BMRC price history

BMRC daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202628.3428.5728.2228.50-0.02-0.07%69,036
Nov 12, 202628.5428.8028.3028.52+0.03+0.11%74,900
Nov 11, 202628.7428.8628.4828.49-0.16-0.56%70,700
Nov 10, 202628.5528.8528.2928.65-0.10-0.35%64,200
Nov 9, 202628.7128.9328.6428.75+0.31+1.09%71,600
Nov 6, 202628.5829.5327.9128.44-0.14-0.49%76,000
Nov 5, 202629.3229.9128.4928.58-0.94-3.18%110,100
Nov 4, 202629.6030.0429.4129.52+0.47+1.62%124,400
Nov 3, 202629.2829.3128.7829.05-0.16-0.55%111,600
Nov 2, 202628.7029.5328.7029.21+0.84+2.96%98,800
Oct 30, 202628.8728.8728.2228.37-0.43-1.49%127,300
Oct 29, 202629.1329.6128.7828.80-0.09-0.31%121,800
Oct 28, 202628.9128.9328.3028.89+0.01+0.03%108,700
Oct 27, 202628.0229.0327.8028.88+1.08+3.88%172,600
Oct 26, 202627.8028.2327.3427.80+0.69+2.55%143,400
Oct 23, 202627.1627.5727.0727.11-0.23-0.84%155,400
Oct 22, 202626.6827.4926.6427.34+0.70+2.63%300,100
Oct 21, 202626.8427.0026.4626.64-0.29-1.08%100,600
Oct 20, 202626.1626.9826.1626.93+0.86+3.30%176,400
Oct 19, 202626.2426.5625.8926.07-0.34-1.29%84,000
Oct 16, 202626.4626.9126.3926.41+0.02+0.08%142,300
Oct 15, 202626.1326.5326.1226.39+0.27+1.03%107,200
Oct 14, 202625.8526.2825.4526.12-0.22-0.84%104,500
Oct 13, 202626.7926.9726.3026.34-0.37-1.39%84,900
Oct 12, 202626.5727.1926.2026.71+0.04+0.15%142,500
Oct 9, 202626.9927.0926.6726.67-0.47-1.73%84,200
Oct 8, 202626.8727.2926.8127.14+0.27+1.00%132,500
Oct 7, 202627.0827.1826.7926.87-0.53-1.93%79,300
Oct 6, 202627.5527.7427.3227.40-0.02-0.07%66,900
Oct 5, 202627.8127.8127.3427.42-0.29-1.05%85,900
Oct 2, 202627.4927.9427.4427.71+0.45+1.65%103,300
Oct 1, 202626.9327.3126.4527.26+0.18+0.66%144,000
Sep 30, 202627.3127.5026.8627.08-0.17-0.62%109,700
Sep 29, 202627.3427.5626.6927.25-0.22-0.80%124,400
Sep 28, 202627.9127.9127.4327.47-0.44-1.58%137,600
Sep 25, 202627.7928.1127.7827.91+0.13+0.47%107,600
Sep 24, 202627.5827.8327.4727.78+0.20+0.73%97,700
Sep 23, 202627.8428.1027.5627.58-0.42-1.50%175,900
Sep 22, 202628.2928.5527.8928.00-0.10-0.36%130,300
Sep 21, 202628.2628.3427.9928.10-0.13-0.46%187,600
Sep 18, 202628.1628.7027.7728.23-0.17-0.60%674,100
Sep 17, 202628.0228.8127.8728.40+0.63+2.27%231,600
Sep 16, 202627.9128.2527.3627.77-0.19-0.68%205,400
Sep 15, 202627.7228.0227.4827.96+0.31+1.12%94,900
Sep 14, 202627.7828.1727.5727.65-0.14-0.50%164,900
Sep 11, 202627.9828.0327.5227.79+0.08+0.29%98,300
Sep 10, 202627.3927.7327.2627.71+0.32+1.17%139,400
Sep 9, 202627.4127.7327.1427.39-0.22-0.80%95,300
Sep 8, 202627.4827.7326.9227.61-0.12-0.43%123,500
Sep 4, 202627.2227.9227.2227.73+0.39+1.43%94,300
Sep 3, 202627.2527.5427.1327.34+0.30+1.11%85,900
Sep 2, 202626.5527.2826.4727.04+0.57+2.15%92,600
Sep 1, 202626.5326.8726.1926.47-0.11-0.41%139,700
Aug 31, 202626.4626.6825.9926.58-0.05-0.19%158,800
Aug 28, 202626.8027.0026.4426.63-0.10-0.37%128,200
Aug 27, 202626.4326.7725.8726.73-0.05-0.19%192,800
Aug 26, 202626.8127.0425.8826.78-0.06-0.22%264,500
Aug 25, 202627.2127.2126.5026.84-0.27-1.00%137,900
Aug 24, 202626.9527.7226.8727.11+0.20+0.74%155,400
Aug 21, 202627.1727.6826.5926.91-0.04-0.15%146,600
Aug 20, 202627.0027.1626.7926.95-0.18-0.66%173,700
Aug 19, 202628.1128.1327.1127.13-0.90-3.21%114,000
Aug 18, 202628.1928.3527.7928.03-0.13-0.46%121,800
Aug 17, 202628.1328.4228.0728.16-0.13-0.46%132,500
Aug 14, 202628.6128.7728.1928.29-0.23-0.81%144,100

65 days, newest first. Daily bars as drawn on the BMRC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.