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

$15.74
+0.27 (+1.75%)
(As of 04/23/2024 ET)

Bank of Marin Bancorp Stock Price Performance

5 Day
Performance
+1.42%
1 Month
Performance
-1.87%
3 Month
Performance
-23.89%
6 Month
Performance
-3.55%
Year-To-Date
Performance
-28.52%
1 Year
Performance
-20.86%
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

BMRC Stock Chart for Wednesday, April, 24, 2024

Bank of Marin Bancorp Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
02/27/2024$16.81$16.57
-1.43%
$17.19$16.5176,398 shs$267.44 million
02/26/2024$17.15$16.81
-1.98%
$17.26$16.5655,647 shs$271.31 million
02/23/2024$17.01$17.15
+0.82%
$17.33$16.8355,765 shs$276.80 million
02/22/2024$17.24$17.01
-1.33%
$17.24$16.9248,564 shs$274.52 million
02/21/2024$17.45$17.24
-1.20%
$17.51$17.1559,660 shs$278.25 million
02/20/2024$17.59$17.45
-0.80%
$17.73$17.3438,460 shs$281.64 million
02/19/2024$17.59$17.59$17.88$17.5166,400 shs$283.90 million
02/16/2024$17.90$17.59
-1.73%
$17.88$17.5166,413 shs$283.90 million
02/15/2024$17.13$17.90
+4.50%
$18.00$17.2685,865 shs$288.91 million
02/14/2024$16.78$17.13
+2.09%
$17.15$16.8541,573 shs$276.48 million
02/13/2024$17.96$16.78
-6.57%
$17.98$16.7080,892 shs$270.83 million
02/12/2024$17.53$17.96
+2.45%
$18.10$17.4569,768 shs$289.87 million
02/09/2024$17.31$17.53
+1.27%
$17.60$17.0661,309 shs$282.93 million
02/08/2024$17.30$17.31
+0.06%
$17.47$17.0936,565 shs$279.38 million
02/07/2024$17.99$17.30
-3.84%
$17.57$16.9465,774 shs$279.21 million
02/06/2024$18.40$17.99
-2.23%
$18.50$17.9563,961 shs$290.36 million
02/05/2024$18.73$18.40
-1.76%
$18.62$18.1762,320 shs$296.98 million
02/02/2024$18.91$18.73
-0.95%
$19.01$18.5174,916 shs$302.30 million
02/01/2024$19.58$18.91
-3.42%
$19.66$18.20120,081 shs$305.21 million
01/31/2024$20.24$19.58
-3.26%
$20.22$19.31122,486 shs$316.02 million
01/30/2024$20.31$20.24
-0.34%
$20.38$19.8277,597 shs$326.67 million
01/29/2024$21.04$20.31
-3.47%
$20.87$19.57105,524 shs$327.80 million
01/26/2024$20.85$21.04
+0.91%
$21.08$20.7327,189 shs$339.59 million
01/25/2024$20.68$20.85
+0.82%
$21.01$20.3549,316 shs$336.52 million
01/24/2024$20.43$20.68
+1.22%
$20.76$20.3040,616 shs$333.78 million
01/23/2024$20.79$20.43
-1.73%
$20.97$20.3031,541 shs$329.72 million

This page (NASDAQ:BMRC) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners