U.S. Markets close in 5 hrs 3 mins

Bank of Marin Bancorp (BMRC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
35.69+0.35 (+0.99%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2021------
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202135.7536.0235.3035.7735.774,680,000
Sep 02, 202136.0836.3135.4535.6935.697,770,000
Sep 01, 202136.2636.2735.5436.0936.095,700,000
Aug 31, 202136.0936.3735.9536.2036.206,910,000
Aug 30, 202136.0436.2635.8635.9335.936,110,000
Aug 27, 202135.7136.5435.7136.4836.486,350,000
Aug 26, 202135.7736.1635.6035.6635.666,670,000
Aug 25, 202136.0036.2635.5735.6635.667,310,000
Aug 24, 202136.3736.7236.0336.1836.186,310,000
Aug 23, 202135.3336.6835.3336.4336.435,370,000
Aug 20, 202135.8836.4735.8836.4436.4411,550,000
Aug 19, 202135.6636.1035.4036.0736.077,690,000
Aug 18, 202136.1436.1535.5935.8235.828,490,000
Aug 17, 202135.6836.1135.5336.1036.106,910,000
Aug 16, 202135.9536.1835.7636.0836.086,690,000
Aug 13, 202136.3536.3535.9936.1136.117,030,000
Aug 12, 202136.3936.4735.9136.2736.2711,690,000
Aug 11, 202136.2836.4335.9936.3836.386,130,000
Aug 10, 202135.4736.2934.1136.1636.168,650,000
Aug 09, 202136.0036.4635.1335.4935.496,820,000
Aug 06, 202136.1837.7036.1536.1536.1558,830,000
Aug 05, 202135.2935.9235.2235.7435.749,680,000
Aug 04, 202134.2135.5534.2135.1835.186,570,000
Aug 03, 202134.5034.9934.2834.9934.99146,300
Aug 02, 2021------
Jul 30, 202134.0634.9634.0634.7034.7076,200
Jul 29, 202133.5234.1833.3534.1134.1183,000
Jul 29, 20210.24 Dividend
Jul 28, 202133.0833.6932.7933.5033.2666,600
Jul 27, 202132.9033.3432.5632.9732.7345,700
Jul 26, 202132.9733.1832.8033.0732.8341,700
Jul 23, 202132.8133.0732.4232.7032.4772,000
Jul 22, 202133.0333.0332.4932.6132.3832,000
Jul 21, 202133.1434.1433.0933.2232.9840,000
Jul 20, 202134.3534.3532.5833.0532.81112,600
Jul 19, 202131.7532.5331.4831.7531.5254,500
Jul 16, 202132.7032.7031.8231.9131.6844,700
Jul 15, 202131.0132.4731.0132.4332.2038,300
Jul 14, 202131.7931.9931.6031.8431.6151,700
Jul 13, 202131.7531.8531.4231.6531.4260,300
Jul 12, 202131.5831.9231.4431.8131.5855,600
Jul 09, 202131.6532.0631.5531.7631.5357,600
Jul 08, 202131.0031.4430.9031.2130.9967,100
Jul 07, 202131.3231.7831.0231.2931.0733,600
Jul 06, 202132.7732.7731.2531.4231.1951,800
Jul 02, 202132.2732.3532.0132.1631.9393,400
Jul 01, 202132.1832.5032.0132.4132.1880,200
Jun 30, 202131.3532.2231.3531.9031.6761,300
Jun 29, 202131.5331.7031.3431.6031.37106,800
Jun 28, 202131.4032.4831.0931.3031.0863,600
Jun 25, 202131.9132.1431.2531.3431.12277,000
Jun 24, 202131.7132.0031.2231.8331.6037,200
Jun 23, 202131.6231.7831.3931.4531.2239,500
Jun 22, 202131.6331.7431.0031.6031.3735,200
Jun 21, 202131.1731.5430.9931.5231.2971,200
Jun 18, 202131.2531.4830.6930.8430.62147,200
Jun 17, 202132.4732.4931.5231.6231.3953,500
Jun 16, 202132.4832.6032.0032.3032.0739,600
Jun 15, 202132.1432.6731.9832.4332.2035,600
Jun 14, 202132.5232.5231.9232.1831.9524,100
Jun 11, 202132.8832.9932.5932.6632.4330,700
Jun 10, 202133.5733.5732.7232.7832.5526,600
Jun 09, 202133.9534.1933.4733.5133.2734,400
Jun 08, 202134.0634.2333.8333.9533.7132,700
Jun 07, 202133.9834.1233.9234.0933.8518,500
Jun 04, 202133.7434.0533.5733.9933.7527,800
Jun 03, 202133.6433.9033.6433.8033.5633,000
Jun 02, 202134.1534.2533.6433.7333.4931,200
Jun 01, 202133.6734.1533.6734.0033.7636,000
May 28, 202133.7533.7533.2933.7133.4732,000
May 27, 202134.1534.1533.5933.6433.4037,400
May 26, 202132.9133.6732.4933.5533.3141,600
May 25, 202134.5034.5032.8232.8332.5953,500
May 24, 202134.9434.9434.4234.4434.1933,600
May 21, 202134.7235.3934.4334.9234.6735,100
May 20, 202135.0435.0434.0134.4634.2157,400
May 19, 202135.0535.3234.4335.0134.7643,600
May 18, 202135.9436.0835.3535.3735.1261,200
May 17, 202135.6335.9935.5335.8735.6183,700
May 14, 202135.8335.9235.5635.7135.4581,500
May 13, 202134.6935.7934.6935.5435.2984,800
May 12, 202135.3535.8634.7334.8434.5962,900
May 11, 202134.7135.3434.5935.2735.0263,200
May 10, 202136.2236.2235.1135.1334.8889,400
May 07, 202135.4935.9235.4935.8735.6173,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...