UK markets closed

Bank of Marin Bancorp (BMRC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.44+0.01 (+0.06%)
At close: 04:00PM EDT
15.44 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.5315.6415.3815.4415.4452,550
25 Apr 202415.6215.7015.3315.4315.4393,300
24 Apr 202415.5515.8915.5515.8615.8665,300
23 Apr 202415.3715.9415.3715.7415.7465,000
22 Apr 202415.4715.7115.4215.4715.4745,400
19 Apr 202415.1515.5515.0115.5215.5270,600
18 Apr 202415.0915.2715.0915.1715.1761,800
17 Apr 202415.1315.2214.9815.0015.0054,700
16 Apr 202415.0415.0814.8315.0015.0054,400
15 Apr 202414.9915.1214.9915.0415.0469,700
12 Apr 202414.8115.0114.6614.9914.9941,000
11 Apr 202415.0115.0814.6914.8514.8576,700
10 Apr 202415.2815.3014.6115.0115.0198,500
09 Apr 202415.5915.7115.4315.7015.7046,200
08 Apr 202415.2915.7915.2915.5915.5940,900
05 Apr 202415.6815.6815.3415.3415.3451,000
04 Apr 202416.1016.2215.6415.7215.7258,300
03 Apr 202415.9116.2215.9115.9715.9736,400
02 Apr 202416.2216.2315.9016.0416.0474,200
01 Apr 202416.6516.6516.2816.3916.3972,300
28 Mar 202416.5816.8616.5816.7716.7797,300
27 Mar 202415.9416.6715.9416.6716.6759,500
26 Mar 202416.3016.3015.8015.8615.8656,500
25 Mar 202416.1016.3116.0016.1616.1636,800
22 Mar 202416.7516.7516.0216.0416.0442,200
21 Mar 202416.7816.8316.5816.6816.6865,300
20 Mar 202416.0516.6515.8716.5216.52115,700
19 Mar 202416.2516.4316.1116.1116.1178,500
18 Mar 202416.8417.6616.2416.2716.2768,100
15 Mar 202416.5317.0716.5316.8616.86238,700
14 Mar 202416.6816.8816.4716.5016.5063,900
13 Mar 202416.7116.8116.6016.7616.7643,900
12 Mar 202416.9317.0716.7016.7616.7644,300
11 Mar 202416.9117.2516.9117.0817.0866,700
08 Mar 202417.2717.3416.9516.9916.9957,500
07 Mar 202417.2917.5716.9517.0017.0056,700
06 Mar 202417.1117.4216.6817.0317.03135,700
05 Mar 202416.5517.3216.4517.0417.04140,000
04 Mar 202416.5716.9916.4816.5516.5567,700
01 Mar 202416.5016.6916.2516.6116.6189,700
29 Feb 202416.8117.0716.4716.6116.6193,400
28 Feb 202416.5016.8216.5016.5116.5144,700
27 Feb 202417.0417.1916.5116.5716.5776,400
26 Feb 202417.0317.2616.5616.8116.8155,600
23 Feb 202417.0517.3316.8317.1517.1555,800
22 Feb 202417.1717.2416.9217.0117.0148,600
21 Feb 202417.4717.5117.1317.2417.2459,700
20 Feb 202417.3417.7317.3417.4517.4538,500
16 Feb 202417.6917.8817.5117.5917.5966,400
15 Feb 202417.3218.0117.2617.9017.9085,900
14 Feb 202417.0317.1516.8517.1317.1341,600
13 Feb 202417.4717.9816.7016.7816.7880,900
12 Feb 202417.4518.1317.4517.9617.9669,800
09 Feb 202417.4817.6017.0617.5317.5361,900
08 Feb 202417.3717.4717.0917.3117.3136,600
07 Feb 202417.5717.5816.9417.3017.3065,800
07 Feb 20240.25 Dividend
06 Feb 202418.4018.5017.9517.9917.7464,000
05 Feb 202418.4518.6218.1718.4018.1462,300
02 Feb 202418.5719.0118.5118.7318.4774,900
01 Feb 202419.6619.6618.2018.9118.65120,100
31 Jan 202419.8420.2219.3119.5819.31122,500
30 Jan 202420.2220.3819.8220.2419.9677,600
29 Jan 202419.6521.0319.5720.3120.03105,500
26 Jan 202421.0021.0820.7021.0420.7527,200
25 Jan 202421.0121.0120.3520.8520.5649,300
24 Jan 202420.7220.7620.3020.6820.3940,600
23 Jan 202420.9720.9720.3020.4320.1531,500
22 Jan 202420.5520.8320.4220.7920.5036,900
19 Jan 202420.2820.3620.0320.3020.0224,700
18 Jan 202420.1420.2620.0020.1419.8622,800
17 Jan 202419.7620.1619.7620.0919.8142,700
16 Jan 202420.1320.3820.0020.1319.8531,400
12 Jan 202420.6821.5320.0320.3620.0834,500
11 Jan 202420.4420.9220.2120.5520.2635,900
10 Jan 202420.5620.6420.4320.6320.3421,300
09 Jan 202421.0421.1320.6320.7020.4135,500
08 Jan 202421.5021.7121.0721.1820.8928,100
05 Jan 202421.3322.0521.2921.6321.3390,500
04 Jan 202421.3621.6521.3521.5021.2046,500
03 Jan 202421.7721.9021.3421.3421.0440,200
02 Jan 202421.7822.2721.6021.9021.6040,800
29 Dec 202322.3522.4821.9922.0221.7135,600
28 Dec 202322.1822.5322.1822.4722.1633,200
27 Dec 202322.4222.6822.0022.3422.0331,100
26 Dec 202322.1722.5822.1722.4522.1443,600
22 Dec 202322.1622.4521.9422.2321.9246,600
21 Dec 202322.0222.3021.8522.0821.7742,100
20 Dec 202321.8322.7921.7521.8121.5158,000
19 Dec 202321.7022.0721.5921.9921.6874,000
18 Dec 202321.7722.0021.4921.6421.3429,100
15 Dec 202322.4122.4121.3321.5621.26228,100
14 Dec 202322.2923.2422.0022.3021.9965,100
13 Dec 202320.0821.8420.0821.7421.44122,800
12 Dec 202320.4920.6520.1520.2319.9522,900
11 Dec 202320.8320.8520.4420.4420.1631,000
08 Dec 202320.3920.8020.3520.7220.4340,600
07 Dec 202319.9620.3819.9120.3420.0627,200
06 Dec 202320.2120.8319.9019.9319.6555,100
05 Dec 202320.3420.4920.0120.0619.7833,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...