Bank of Marin Bancorp - Common Stock (BMRC)

28.58
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 6th, 5:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank of Marin Bancorp - Common Stock (BMRC)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202629.3229.9128.4928.58110,05328.58
11/04/202629.6030.0429.4129.52124,41129.27
11/03/202629.2829.3128.7829.05111,57528.80
11/02/202628.7029.5328.7029.2198,78728.96
10/30/202628.8728.8728.2228.37127,32228.13
10/29/202629.1329.6128.7828.80121,83728.56
10/28/202628.9128.9328.3028.89108,70928.65
10/27/202628.0229.0327.8028.88172,57228.64
10/26/202627.8028.2327.3427.80143,39527.56
10/23/202627.1627.5727.0727.11155,43126.88
10/22/202626.6827.4926.6427.34300,06427.11
10/21/202626.8427.0026.4626.64100,61126.41
10/20/202626.1626.9826.1626.93176,36026.70
10/19/202626.2426.5625.8926.0783,99225.85
10/16/202626.4626.9126.3926.41142,33626.19
10/15/202626.1326.5326.1226.39107,21426.17
10/14/202625.8426.2825.4526.12104,48225.90
10/13/202626.7926.9726.3026.3484,86326.11
10/12/202626.5727.1826.2026.71142,47726.48
10/09/202626.9927.0926.6726.6784,21726.44
10/08/202626.8727.2926.8127.14132,48426.91
10/07/202627.0827.1826.7926.8779,32726.64
10/06/202627.5527.7427.3227.4066,86527.17
10/05/202627.8127.8127.3427.4285,94927.19
10/02/202627.4927.9427.4327.71103,28227.48
10/01/202626.9327.3026.4527.26144,02327.03
9/30/202627.3127.5026.8627.08109,74526.85
9/29/202627.3427.5626.6827.25124,44327.02
9/28/202627.9127.9127.4327.47137,58627.24
9/25/202627.7928.1127.7827.91107,61127.67
9/24/202627.5827.8327.4727.7897,70227.54
9/23/202627.8428.1027.5627.58175,96227.35
9/22/202628.2928.5527.8928.00130,27827.76
9/21/202628.2628.3427.9928.10187,56027.86
9/18/202628.1628.7027.7728.23674,08627.99
9/17/202628.0228.8127.8728.40231,58428.16
9/16/202627.9128.2527.3627.77205,38327.53
9/15/202627.7228.0227.4827.9694,87227.72
9/14/202627.7828.1627.5727.65164,92227.42
9/11/202627.9828.0327.5227.7998,25827.55
9/10/202627.3927.7327.2627.71139,43127.48
9/09/202627.4127.7327.1427.3995,27527.16
9/08/202627.4827.7326.9127.61123,52827.38
9/04/202627.2227.9227.2227.7394,30227.50
9/03/202627.2527.5427.1327.3485,94727.11
9/02/202626.5527.2726.4727.0492,60726.81
9/01/202626.5326.8726.1926.47139,72426.25
8/31/202626.4626.6825.9926.58158,78626.35
8/28/202626.8027.0026.4326.63128,16126.40
8/27/202626.4326.7725.8726.73192,76926.50
8/26/202626.8127.0425.8826.78264,46626.55
8/25/202627.2127.2126.5026.84137,90426.61
8/24/202626.9527.7226.8727.11155,38726.88
8/21/202627.1727.6826.5926.91146,58926.68
8/20/202627.0027.1626.7926.95173,68326.72
8/19/202628.1128.1327.1127.13113,95226.90
8/18/202628.1928.3527.7928.03121,75227.79
8/17/202628.1328.4228.0728.16132,51327.92
8/14/202628.6128.7728.1928.29144,11428.05
8/13/202628.4829.1428.4828.52199,33928.28
8/12/202628.5528.9428.4528.53167,89628.29
8/11/202628.1928.6528.1828.47129,70228.23
8/10/202628.1728.4027.9128.10123,69027.86
8/07/202628.6528.7128.3528.37137,48628.13
8/06/202629.0129.0528.6628.73105,16228.49