Bank of Marin Bancorp - Common Stock (BMRC)

25.84
+0.04 (0.16%)
NASDAQ· Last Trade: Jun 1st, 3:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202625.7226.0225.7225.8458,17125.84
5/28/202625.9126.4725.4325.8057,40025.80
5/27/202626.2526.4425.9226.0062,24726.00
5/26/202626.1926.7826.0426.2585,03726.25
5/22/202626.4926.5526.0026.0494,13126.04
5/21/202625.8026.2825.7626.2486,98026.24
5/20/202625.8126.2225.6525.9485,20125.94
5/19/202625.6225.8525.3225.7471,65625.74
5/18/202625.4225.8725.3225.7860,37325.78
5/15/202625.4925.5724.9725.42126,72725.42
5/14/202625.6526.1525.5525.61107,55125.61
5/13/202625.5325.7625.4225.59102,63625.59
5/12/202625.7026.6625.2925.71109,50725.71
5/11/202626.0126.4825.5025.70125,05125.70
5/08/202626.0326.2025.8326.1270,01526.12
5/07/202625.9926.3725.5626.0774,76626.07
5/06/202625.9326.3925.9326.2289,29925.97
5/05/202625.2726.2025.2725.86114,09725.61
5/04/202625.7526.2725.6125.78148,83225.53
5/01/202625.6626.1225.5025.87133,37425.62
4/30/202625.3726.2125.1125.64136,75125.40
4/29/202625.8026.0025.2525.52152,94725.28
4/28/202625.4226.0225.0325.96152,99225.71
4/27/202625.6725.8424.9125.30301,58225.06
4/24/202625.9227.0025.6625.87104,94325.62
4/23/202625.7926.2125.5026.0558,85925.80
4/22/202625.9526.3225.6325.79105,04825.54
4/21/202626.3526.4325.8425.8989,13125.64
4/20/202626.4126.6626.3026.3999,53726.14
4/17/202626.5527.2825.9426.41304,12026.16
4/16/202626.4826.6926.2226.2673,21026.01
4/15/202626.6126.6926.1526.5858,36626.33
4/14/202626.4826.7526.2326.6951,86526.44
4/13/202626.6126.9526.4326.5695,39426.31
4/10/202626.9926.9926.3226.7472,05826.48
4/09/202626.7027.2026.5027.09114,58226.83
4/08/202626.9927.2726.7026.86122,62926.60
4/07/202626.1226.3725.9226.22138,58825.97
4/06/202625.7626.3425.7026.2278,59125.97
4/02/202625.6425.8525.3025.8474,76225.59
4/01/202625.6626.0325.6625.8893,07225.63
3/31/202625.8326.1125.4625.6370,80225.39
3/30/202625.5625.6625.3025.4799,15325.23
3/27/202625.2125.5525.0925.3179,70525.07
3/26/202625.2725.6025.1525.4652,22725.22
3/25/202625.2025.4024.7025.39139,55725.15
3/24/202624.4225.0424.3324.8073,45524.56
3/23/202624.6124.9924.3824.7086,11324.46
3/20/202624.1024.2823.5124.02119,61323.79
3/19/202623.4824.2723.3524.09155,90923.86
3/18/202623.6923.9523.5123.58106,13623.36
3/17/202624.2424.5923.7423.94128,83023.71
3/16/202624.0424.2723.9924.04102,04923.81
3/13/202624.0724.2523.5923.9061,08923.67
3/12/202623.7024.0823.4123.9776,50523.74
3/11/202624.0224.1923.7024.0477,05123.81
3/10/202623.8624.6523.7224.1488,08223.91
3/09/202624.0824.2923.3724.0696,53323.83
3/06/202624.2024.7523.7324.49159,95724.26
3/05/202624.9125.0424.5724.7958,48524.55
3/04/202625.4225.6425.0025.1970,74024.95
3/03/202624.6726.2924.0925.0394,56424.79
3/02/202624.5825.3623.7125.0693,56624.82