Canada markets close in 2 hours 17 minutes

Bank of Marin Bancorp (BMRC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
15.77+0.03 (+0.19%)
As of 01:42PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202415.6515.8315.5515.7715.7727,377
Apr 23, 202415.3715.9415.3715.7415.7465,000
Apr 22, 202415.4715.7115.4215.4715.4745,400
Apr 19, 202415.1515.5515.0115.5215.5270,600
Apr 18, 202415.0915.2715.0915.1715.1761,800
Apr 17, 202415.1315.2214.9815.0015.0054,700
Apr 16, 202415.0415.0814.8315.0015.0054,400
Apr 15, 202414.9915.1214.9915.0415.0469,700
Apr 12, 202414.8115.0114.6614.9914.9941,000
Apr 11, 202415.0115.0814.6914.8514.8576,700
Apr 10, 202415.2815.3014.6115.0115.0198,500
Apr 09, 202415.5915.7115.4315.7015.7046,200
Apr 08, 202415.2915.7915.2915.5915.5940,900
Apr 05, 202415.6815.6815.3415.3415.3451,000
Apr 04, 202416.1016.2215.6415.7215.7258,300
Apr 03, 202415.9116.2215.9115.9715.9736,400
Apr 02, 202416.2216.2315.9016.0416.0474,200
Apr 01, 202416.6516.6516.2816.3916.3972,300
Mar 28, 202416.5816.8616.5816.7716.7797,300
Mar 27, 202415.9416.6715.9416.6716.6759,500
Mar 26, 202416.3016.3015.8015.8615.8656,500
Mar 25, 202416.1016.3116.0016.1616.1636,800
Mar 22, 202416.7516.7516.0216.0416.0442,200
Mar 21, 202416.7816.8316.5816.6816.6865,300
Mar 20, 202416.0516.6515.8716.5216.52115,700
Mar 19, 202416.2516.4316.1116.1116.1178,500
Mar 18, 202416.8417.6616.2416.2716.2768,100
Mar 15, 202416.5317.0716.5316.8616.86238,700
Mar 14, 202416.6816.8816.4716.5016.5063,900
Mar 13, 202416.7116.8116.6016.7616.7643,900
Mar 12, 202416.9317.0716.7016.7616.7644,300
Mar 11, 202416.9117.2516.9117.0817.0866,700
Mar 08, 202417.2717.3416.9516.9916.9957,500
Mar 07, 202417.2917.5716.9517.0017.0056,700
Mar 06, 202417.1117.4216.6817.0317.03135,700
Mar 05, 202416.5517.3216.4517.0417.04140,000
Mar 04, 202416.5716.9916.4816.5516.5567,700
Mar 01, 202416.5016.6916.2516.6116.6189,700
Feb 29, 202416.8117.0716.4716.6116.6193,400
Feb 28, 202416.5016.8216.5016.5116.5144,700
Feb 27, 202417.0417.1916.5116.5716.5776,400
Feb 26, 202417.0317.2616.5616.8116.8155,600
Feb 23, 202417.0517.3316.8317.1517.1555,800
Feb 22, 202417.1717.2416.9217.0117.0148,600
Feb 21, 202417.4717.5117.1317.2417.2459,700
Feb 20, 202417.3417.7317.3417.4517.4538,500
Feb 16, 202417.6917.8817.5117.5917.5966,400
Feb 15, 202417.3218.0117.2617.9017.9085,900
Feb 14, 202417.0317.1516.8517.1317.1341,600
Feb 13, 202417.4717.9816.7016.7816.7880,900
Feb 12, 202417.4518.1317.4517.9617.9669,800
Feb 09, 202417.4817.6017.0617.5317.5361,900
Feb 08, 202417.3717.4717.0917.3117.3136,600
Feb 07, 202417.5717.5816.9417.3017.3065,800
Feb 07, 20240.25 Dividend
Feb 06, 202418.4018.5017.9517.9917.7464,000
Feb 05, 202418.4518.6218.1718.4018.1462,300
Feb 02, 202418.5719.0118.5118.7318.4774,900
Feb 01, 202419.6619.6618.2018.9118.65120,100
Jan 31, 202419.8420.2219.3119.5819.31122,500
Jan 30, 202420.2220.3819.8220.2419.9677,600
Jan 29, 202419.6521.0319.5720.3120.03105,500
Jan 26, 202421.0021.0820.7021.0420.7527,200
Jan 25, 202421.0121.0120.3520.8520.5649,300
Jan 24, 202420.7220.7620.3020.6820.3940,600
Jan 23, 202420.9720.9720.3020.4320.1531,500
Jan 22, 202420.5520.8320.4220.7920.5036,900
Jan 19, 202420.2820.3620.0320.3020.0224,700
Jan 18, 202420.1420.2620.0020.1419.8622,800
Jan 17, 202419.7620.1619.7620.0919.8142,700
Jan 16, 202420.1320.3820.0020.1319.8531,400
Jan 12, 202420.6821.5320.0320.3620.0834,500
Jan 11, 202420.4420.9220.2120.5520.2635,900
Jan 10, 202420.5620.6420.4320.6320.3421,300
Jan 09, 202421.0421.1320.6320.7020.4135,500
Jan 08, 202421.5021.7121.0721.1820.8928,100
Jan 05, 202421.3322.0521.2921.6321.3390,500
Jan 04, 202421.3621.6521.3521.5021.2046,500
Jan 03, 202421.7721.9021.3421.3421.0440,200
Jan 02, 202421.7822.2721.6021.9021.6040,800
Dec 29, 202322.3522.4821.9922.0221.7135,600
Dec 28, 202322.1822.5322.1822.4722.1633,200
Dec 27, 202322.4222.6822.0022.3422.0331,100
Dec 26, 202322.1722.5822.1722.4522.1443,600
Dec 22, 202322.1622.4521.9422.2321.9246,600
Dec 21, 202322.0222.3021.8522.0821.7742,100
Dec 20, 202321.8322.7921.7521.8121.5158,000
Dec 19, 202321.7022.0721.5921.9921.6874,000
Dec 18, 202321.7722.0021.4921.6421.3429,100
Dec 15, 202322.4122.4121.3321.5621.26228,100
Dec 14, 202322.2923.2422.0022.3021.9965,100
Dec 13, 202320.0821.8420.0821.7421.44122,800
Dec 12, 202320.4920.6520.1520.2319.9522,900
Dec 11, 202320.8320.8520.4420.4420.1631,000
Dec 08, 202320.3920.8020.3520.7220.4340,600
Dec 07, 202319.9620.3819.9120.3420.0627,200
Dec 06, 202320.2120.8319.9019.9319.6555,100
Dec 05, 202320.3420.4920.0120.0619.7833,800
Dec 04, 202320.3320.7320.1020.3220.0450,200
Dec 01, 202319.2720.5019.2720.4420.1676,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...