Free Trial

Bank of Marin Bancorp (BMRC) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free BMRC Stock Alerts
$15.33
+0.03 (+0.20%)
(As of 03:01 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Bank of Marin Bancorp Stock Price Performance

5 Day
Performance
-0.52%
1 Month
Performance
-0.91%
3 Month
Performance
-7.33%
6 Month
Performance
-19.81%
Year-To-Date
Performance
-30.52%
1 Year
Performance
-11.15%
Receive BMRC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bank of Marin Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BMRC Stock Chart for Tuesday, May, 28, 2024

BMRC Chart by TradingView

Bank of Marin Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$15.30$15.30$15.88$15.2827,700 shs$249.24 million
05/24/2024$15.38$15.30
-0.52%		$15.88$15.2827,761 shs$249.24 million
05/23/2024$15.99$15.38
-3.81%		$16.07$15.3343,382 shs$250.54 million
05/22/2024$16.33$15.99
-2.08%		$16.37$15.8533,564 shs$260.48 million
05/21/2024$16.12$16.33
+1.30%		$16.44$16.1245,801 shs$266.02 million
05/20/2024$16.29$16.12
-1.04%		$16.25$16.0570,392 shs$262.60 million
05/17/2024$16.31$16.29
-0.12%		$16.44$16.0741,927 shs$265.36 million
05/16/2024$15.88$16.31
+2.71%		$16.39$15.7880,517 shs$265.69 million
05/15/2024$15.84$15.88
+0.25%		$16.14$15.7035,862 shs$258.69 million
05/14/2024$15.71$15.84
+0.83%		$15.93$15.7335,575 shs$257.97 million
05/13/2024$15.97$15.71
-1.63%		$16.12$15.7033,701 shs$255.92 million
05/10/2024$16.12$15.97
-0.93%		$16.22$15.9339,114 shs$260.26 million
05/09/2024$15.97$16.12
+0.94%		$16.19$15.9743,966 shs$262.71 million
05/08/2024$15.82$15.97
+0.95%		$15.99$15.4049,724 shs$260.31 million
05/07/2024$15.84$15.82
-0.13%		$16.01$15.7771,970 shs$257.87 million
05/06/2024$15.56$15.84
+1.80%		$16.14$15.6566,123 shs$258.19 million
05/03/2024$15.19$15.56
+2.44%		$15.62$15.1180,299 shs$253.63 million
05/02/2024$14.81$15.19
+2.57%		$15.23$14.7090,840 shs$247.60 million
05/01/2024$14.36$14.81
+3.13%		$15.03$14.49111,197 shs$241.40 million
04/30/2024$14.44$14.36
-0.55%		$14.84$14.11117,400 shs$234.07 million
04/29/2024$15.44$14.44
-6.48%		$15.60$14.21176,927 shs$235.33 million
04/26/2024$15.43$15.44
+0.06%		$15.64$15.3854,126 shs$251.67 million
04/25/2024$15.86$15.43
-2.71%		$15.70$15.3393,342 shs$251.51 million
04/24/2024$15.74$15.86
+0.76%		$15.89$15.5565,286 shs$258.52 million
04/23/2024$15.47$15.74
+1.75%		$15.94$15.3764,984 shs$256.56 million
04/22/2024$15.52$15.47
-0.32%		$15.70$15.4245,436 shs$252.16 million
04/19/2024$15.17$15.52
+2.31%		$15.54$15.0170,592 shs$252.98 million
04/18/2024$15.00$15.17
+1.13%		$15.27$15.0961,764 shs$247.27 million
04/17/2024$15.00$15.00$15.22$14.9854,737 shs$244.50 million
04/16/2024$15.04$15.00
-0.27%		$15.08$14.8354,362 shs$244.50 million
04/15/2024$14.99$15.04
+0.33%		$15.12$14.9969,748 shs$245.11 million
04/12/2024$14.85$14.99
+0.94%		$15.01$14.6641,002 shs$244.34 million
04/11/2024$15.01$14.85
-1.07%		$15.08$14.6976,676 shs$240.47 million
04/10/2024$15.70$15.01
-4.39%		$15.30$14.6198,496 shs$243.01 million
04/09/2024$15.59$15.70
+0.71%		$15.71$15.4346,190 shs$254.18 million
04/08/2024$15.34$15.59
+1.63%		$15.79$15.2940,895 shs$252.40 million
04/05/2024$15.72$15.34
-2.42%		$15.68$15.3451,013 shs$248.36 million
04/04/2024$15.97$15.72
-1.57%		$16.22$15.6458,276 shs$254.51 million
04/03/2024$16.04$15.97
-0.44%		$16.22$15.9136,443 shs$258.55 million
04/02/2024$16.39$16.04
-2.14%		$16.23$15.9074,156 shs$259.69 million
Three basic steps to building the Ultimate Dividend Portfolio. (Ad)

There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.

Click here to get them (for Free).
04/01/2024$16.77$16.39
-2.27%		$16.65$16.2872,270 shs$265.40 million
03/29/2024$16.77$16.77$16.86$16.5897,257 shs$271.51 million
03/28/2024$16.67$16.77
+0.60%		$16.86$16.5897,257 shs$271.51 million
03/27/2024$15.86$16.67
+5.11%		$16.67$15.9459,521 shs$269.89 million
03/26/2024$16.16$15.86
-1.86%		$16.30$15.8056,485 shs$256.77 million
03/25/2024$16.04$16.16
+0.75%		$16.31$16.0036,822 shs$261.63 million
03/22/2024$16.68$16.04
-3.84%		$16.75$16.0242,209 shs$259.69 million
03/21/2024$16.52$16.68
+0.97%		$16.83$16.5865,272 shs$270.10 million
03/20/2024$16.11$16.52
+2.55%		$16.64$15.87115,667 shs$267.46 million
03/19/2024$16.27$16.11
-0.98%		$16.43$16.1178,509 shs$260.82 million
03/18/2024$16.86$16.27
-3.50%		$17.66$16.2468,093 shs$262.60 million
03/15/2024$16.50$16.86
+2.18%		$17.07$16.53238,706 shs$272.12 million
03/14/2024$16.76$16.50
-1.55%		$16.88$16.4763,941 shs$266.31 million
03/13/2024$16.76$16.76$16.81$16.6043,855 shs$270.51 million
03/12/2024$17.08$16.76
-1.87%		$17.07$16.7044,326 shs$270.51 million
03/11/2024$16.99$17.08
+0.53%		$17.25$16.9166,170 shs$275.67 million
03/08/2024$17.00$16.99
-0.06%		$17.34$16.9557,543 shs$274.22 million
03/07/2024$17.03$17.00
-0.18%		$17.57$16.9556,695 shs$274.36 million
03/06/2024$17.04$17.03
-0.06%		$17.42$16.68135,671 shs$274.86 million
03/05/2024$16.55$17.04
+2.96%		$17.32$16.45140,029 shs$275.03 million
03/04/2024$16.61$16.55
-0.36%		$16.99$16.4867,730 shs$267.12 million
03/01/2024$16.61$16.61$16.69$16.2589,693 shs$268.09 million
02/29/2024$16.51$16.61
+0.61%		$17.07$16.4793,389 shs$268.09 million
02/28/2024$16.57$16.51
-0.36%		$16.82$16.5044,654 shs$266.47 million
02/27/2024$16.81$16.57
-1.43%		$17.19$16.5176,398 shs$267.44 million

Related Companies:
This page (NASDAQ:BMRC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden replacement revealed?
Paradigm Press
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders