Free Trial

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

→ Buy Friday. Sell Monday. (From WealthPress) (Ad)
Free BMRC Stock Alerts
$16.01
+0.04 (+0.25%)
(As of 03:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bank of Marin Bancorp Stock Price Performance

5 Day
Performance
+2.89%
1 Month
Performance
+1.97%
3 Month
Performance
-8.67%
6 Month
Performance
-10.01%
Year-To-Date
Performance
-27.29%
1 Year
Performance
+9.96%
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 Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

BMRC Stock Chart for Thursday, May, 9, 2024

BMRC Chart by TradingView

Bank of Marin Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$15.82$15.97
+0.95%		$15.99$15.4049,724 shs$260.31 million
05/07/2024$15.84$15.82
-0.13%		$16.01$15.7771,970 shs$257.87 million
05/06/2024$15.56$15.84
+1.80%		$16.14$15.6566,123 shs$258.19 million
05/03/2024$15.19$15.56
+2.44%		$15.62$15.1180,299 shs$253.63 million
05/02/2024$14.81$15.19
+2.57%		$15.23$14.7090,840 shs$247.60 million
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
Free report reveals “two-baggers” for 2024 (Ad)

We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.

Download your free report today!
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
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

Related Companies:
This page (NASDAQ:BMRC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Things Are Not Normal in America – Here’s What to Do
Stansberry Research
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange