Skip to main content

Bank of Marin Bancrp (NQ: BMRC )

14.77 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.52 32.00 30.56 31.83 42,543 -0.14(-0.42%)
Feb 25, 2022 31.49 32.03 31.71 31.97 49,700 +0.67(+2.13%)
Feb 24, 2022 31.25 31.42 30.45 31.30 58,103 -0.65(-2.03%)
Feb 23, 2022 32.62 32.80 31.86 31.95 28,130 -0.56(-1.72%)
Feb 22, 2022 32.54 32.83 32.40 32.51 36,050 -0.19(-0.58%)
Feb 18, 2022 32.70 0 +0.35(+1.09%)
Feb 17, 2022 32.71 32.71 32.16 32.34 27,380 -0.64(-1.94%)
Feb 16, 2022 33.02 33.28 32.78 32.98 26,635 -0.29(-0.87%)
Feb 15, 2022 33.09 33.35 32.99 33.27 33,073 +0.51(+1.57%)
Feb 14, 2022 33.30 33.33 32.50 32.76 29,936 -0.28(-0.85%)
Feb 11, 2022 33.04 33.68 32.97 33.04 35,385 -0.05(-0.16%)
Feb 10, 2022 33.06 33.64 32.73 33.09 43,530 +0.02(+0.05%)
Feb 09, 2022 33.72 33.72 32.98 33.08 41,667 -0.62(-1.85%)
Feb 08, 2022 33.52 34.02 33.28 33.70 55,125 +0.28(+0.84%)
Feb 07, 2022 33.33 33.57 32.86 33.42 26,962 +0.04(+0.11%)
Feb 04, 2022 33.34 33.48 33.04 33.38 28,169 +0.23(+0.68%)
Feb 03, 2022 33.23 33.16 58,574 +0.08(+0.25%)
Feb 02, 2022 33.17 33.17 32.64 33.08 35,039 -0.19(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.