Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free BMRC Stock Alerts
$15.51
+0.08 (+0.52%)
(As of 11:35 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bank of Marin Bancorp Stock Price Performance

5 Day
Performance
+0.13%
1 Month
Performance
-2.02%
3 Month
Performance
-26.14%
6 Month
Performance
-9.60%
Year-To-Date
Performance
-29.43%
1 Year
Performance
-14.05%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

BMRC Stock Chart for Friday, April, 26, 2024

BMRC Chart by TradingView

Bank of Marin Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
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

Related Companies:
This page (NASDAQ:BMRC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold