Free Trial

Bank of Marin Bancorp (BMRC) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free BMRC Stock Alerts
$14.81
+0.45 (+3.13%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bank of Marin Bancorp Stock Price Performance

5 Day
Performance
-4.08%
1 Month
Performance
-9.64%
3 Month
Performance
-21.68%
6 Month
Performance
-14.74%
Year-To-Date
Performance
-32.74%
1 Year
Performance
-12.47%
Receive BMRC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bank of Marin Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

BMRC Stock Chart for Wednesday, May, 1, 2024

BMRC Chart by TradingView

Bank of Marin Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$14.36$14.81
+3.13%		$15.03$14.49111,197 shs$241.40 million
04/30/2024$14.44$14.36
-0.55%		$14.84$14.11117,400 shs$234.07 million
04/29/2024$15.44$14.44
-6.48%		$15.60$14.21176,927 shs$235.33 million
04/26/2024$15.43$15.44
+0.06%		$15.64$15.3854,126 shs$251.67 million
04/25/2024$15.86$15.43
-2.71%		$15.70$15.3393,342 shs$251.51 million
04/24/2024$15.74$15.86
+0.76%		$15.89$15.5565,286 shs$258.52 million
04/23/2024$15.47$15.74
+1.75%		$15.94$15.3764,984 shs$256.56 million
04/22/2024$15.52$15.47
-0.32%		$15.70$15.4245,436 shs$252.16 million
04/19/2024$15.17$15.52
+2.31%		$15.54$15.0170,592 shs$252.98 million
04/18/2024$15.00$15.17
+1.13%		$15.27$15.0961,764 shs$247.27 million
04/17/2024$15.00$15.00$15.22$14.9854,737 shs$244.50 million
04/16/2024$15.04$15.00
-0.27%		$15.08$14.8354,362 shs$244.50 million
04/15/2024$14.99$15.04
+0.33%		$15.12$14.9969,748 shs$245.11 million
04/12/2024$14.85$14.99
+0.94%		$15.01$14.6641,002 shs$244.34 million
04/11/2024$15.01$14.85
-1.07%		$15.08$14.6976,676 shs$240.47 million
04/10/2024$15.70$15.01
-4.39%		$15.30$14.6198,496 shs$243.01 million
04/09/2024$15.59$15.70
+0.71%		$15.71$15.4346,190 shs$254.18 million
04/08/2024$15.34$15.59
+1.63%		$15.79$15.2940,895 shs$252.40 million
04/05/2024$15.72$15.34
-2.42%		$15.68$15.3451,013 shs$248.36 million
04/04/2024$15.97$15.72
-1.57%		$16.22$15.6458,276 shs$254.51 million
04/03/2024$16.04$15.97
-0.44%		$16.22$15.9136,443 shs$258.55 million
04/02/2024$16.39$16.04
-2.14%		$16.23$15.9074,156 shs$259.69 million
04/01/2024$16.77$16.39
-2.27%		$16.65$16.2872,270 shs$265.40 million
03/29/2024$16.77$16.77$16.86$16.5897,257 shs$271.51 million
03/28/2024$16.67$16.77
+0.60%		$16.86$16.5897,257 shs$271.51 million
03/27/2024$15.86$16.67
+5.11%		$16.67$15.9459,521 shs$269.89 million
03/26/2024$16.16$15.86
-1.86%		$16.30$15.8056,485 shs$256.77 million
03/25/2024$16.04$16.16
+0.75%		$16.31$16.0036,822 shs$261.63 million
03/22/2024$16.68$16.04
-3.84%		$16.75$16.0242,209 shs$259.69 million
03/21/2024$16.52$16.68
+0.97%		$16.83$16.5865,272 shs$270.10 million
03/20/2024$16.11$16.52
+2.55%		$16.64$15.87115,667 shs$267.46 million
03/19/2024$16.27$16.11
-0.98%		$16.43$16.1178,509 shs$260.82 million
03/18/2024$16.86$16.27
-3.50%		$17.66$16.2468,093 shs$262.60 million
03/15/2024$16.50$16.86
+2.18%		$17.07$16.53238,706 shs$272.12 million
03/14/2024$16.76$16.50
-1.55%		$16.88$16.4763,941 shs$266.31 million
03/13/2024$16.76$16.76$16.81$16.6043,855 shs$270.51 million
03/12/2024$17.08$16.76
-1.87%		$17.07$16.7044,326 shs$270.51 million
03/11/2024$16.99$17.08
+0.53%		$17.25$16.9166,170 shs$275.67 million
03/08/2024$17.00$16.99
-0.06%		$17.34$16.9557,543 shs$274.22 million
03/07/2024$17.03$17.00
-0.18%		$17.57$16.9556,695 shs$274.36 million
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
03/06/2024$17.04$17.03
-0.06%		$17.42$16.68135,671 shs$274.86 million
03/05/2024$16.55$17.04
+2.96%		$17.32$16.45140,029 shs$275.03 million
03/04/2024$16.61$16.55
-0.36%		$16.99$16.4867,730 shs$267.12 million
03/01/2024$16.61$16.61$16.69$16.2589,693 shs$268.09 million
02/29/2024$16.51$16.61
+0.61%		$17.07$16.4793,389 shs$268.09 million
02/28/2024$16.57$16.51
-0.36%		$16.82$16.5044,654 shs$266.47 million
02/27/2024$16.81$16.57
-1.43%		$17.19$16.5176,398 shs$267.44 million
02/26/2024$17.15$16.81
-1.98%		$17.26$16.5655,647 shs$271.31 million
02/23/2024$17.01$17.15
+0.82%		$17.33$16.8355,765 shs$276.80 million
02/22/2024$17.24$17.01
-1.33%		$17.24$16.9248,564 shs$274.52 million
02/21/2024$17.45$17.24
-1.20%		$17.51$17.1559,660 shs$278.25 million
02/20/2024$17.59$17.45
-0.80%		$17.73$17.3438,460 shs$281.64 million
02/19/2024$17.59$17.59$17.88$17.5166,400 shs$283.90 million
02/16/2024$17.90$17.59
-1.73%		$17.88$17.5166,413 shs$283.90 million
02/15/2024$17.13$17.90
+4.50%		$18.00$17.2685,865 shs$288.91 million
02/14/2024$16.78$17.13
+2.09%		$17.15$16.8541,573 shs$276.48 million
02/13/2024$17.96$16.78
-6.57%		$17.98$16.7080,892 shs$270.83 million
02/12/2024$17.53$17.96
+2.45%		$18.10$17.4569,768 shs$289.87 million
02/09/2024$17.31$17.53
+1.27%		$17.60$17.0661,309 shs$282.93 million
02/08/2024$17.30$17.31
+0.06%		$17.47$17.0936,565 shs$279.38 million
02/07/2024$17.99$17.30
-3.84%		$17.57$16.9465,774 shs$279.21 million
02/06/2024$18.40$17.99
-2.23%		$18.50$17.9563,961 shs$290.36 million
02/05/2024$18.73$18.40
-1.76%		$18.62$18.1762,320 shs$296.98 million
02/02/2024$18.91$18.73
-0.95%		$19.01$18.5174,916 shs$302.30 million
02/01/2024$19.58$18.91
-3.42%		$19.66$18.20120,081 shs$305.21 million
01/31/2024$20.24$19.58
-3.26%		$20.22$19.31122,486 shs$316.02 million
01/30/2024$20.31$20.24
-0.34%		$20.38$19.8277,597 shs$326.67 million

Related Companies:
This page (NASDAQ:BMRC) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
😱 This phenomenon is smashing regular market gains
MillPub
Elon’s New Device is About to Shock the World
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
A once-in-a-century investment opportunity
Stansberry Research