NasdaqCM - Delayed Quote USD

Bank of Marin Bancorp (BMRC)

15.74 +0.27 (+1.75%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 15.56 15.94 15.52 15.74 15.74 64,904
Apr 22, 2024 15.47 15.71 15.42 15.47 15.47 45,400
Apr 19, 2024 15.15 15.55 15.01 15.52 15.52 70,600
Apr 18, 2024 15.09 15.27 15.09 15.17 15.17 61,800
Apr 17, 2024 15.13 15.22 14.98 15.00 15.00 54,700
Apr 16, 2024 15.04 15.08 14.83 15.00 15.00 54,400
Apr 15, 2024 14.99 15.12 14.99 15.04 15.04 69,700
Apr 12, 2024 14.81 15.01 14.66 14.99 14.99 41,000
Apr 11, 2024 15.01 15.08 14.69 14.85 14.85 76,700
Apr 10, 2024 15.28 15.30 14.61 15.01 15.01 98,500
Apr 9, 2024 15.59 15.71 15.43 15.70 15.70 46,200
Apr 8, 2024 15.29 15.79 15.29 15.59 15.59 40,900
Apr 5, 2024 15.68 15.68 15.34 15.34 15.34 51,000
Apr 4, 2024 16.10 16.22 15.64 15.72 15.72 58,300
Apr 3, 2024 15.91 16.22 15.91 15.97 15.97 36,400
Apr 2, 2024 16.22 16.23 15.90 16.04 16.04 74,200
Apr 1, 2024 16.65 16.65 16.28 16.39 16.39 72,300
Mar 28, 2024 16.58 16.86 16.58 16.77 16.77 97,300
Mar 27, 2024 15.94 16.67 15.94 16.67 16.67 59,500
Mar 26, 2024 16.30 16.30 15.80 15.86 15.86 56,500
Mar 25, 2024 16.10 16.31 16.00 16.16 16.16 36,800
Mar 22, 2024 16.75 16.75 16.02 16.04 16.04 42,200
Mar 21, 2024 16.78 16.83 16.58 16.68 16.68 65,300
Mar 20, 2024 16.05 16.65 15.87 16.52 16.52 115,700
Mar 19, 2024 16.25 16.43 16.11 16.11 16.11 78,500
Mar 18, 2024 16.84 17.66 16.24 16.27 16.27 68,100
Mar 15, 2024 16.53 17.07 16.53 16.86 16.86 238,700
Mar 14, 2024 16.68 16.88 16.47 16.50 16.50 63,900
Mar 13, 2024 16.71 16.81 16.60 16.76 16.76 43,900
Mar 12, 2024 16.93 17.07 16.70 16.76 16.76 44,300
Mar 11, 2024 16.91 17.25 16.91 17.08 17.08 66,700
Mar 8, 2024 17.27 17.34 16.95 16.99 16.99 57,500
Mar 7, 2024 17.29 17.57 16.95 17.00 17.00 56,700
Mar 6, 2024 17.11 17.42 16.68 17.03 17.03 135,700
Mar 5, 2024 16.55 17.32 16.45 17.04 17.04 140,000
Mar 4, 2024 16.57 16.99 16.48 16.55 16.55 67,700
Mar 1, 2024 16.50 16.69 16.25 16.61 16.61 89,700
Feb 29, 2024 16.81 17.07 16.47 16.61 16.61 93,400
Feb 28, 2024 16.50 16.82 16.50 16.51 16.51 44,700
Feb 27, 2024 17.04 17.19 16.51 16.57 16.57 76,400
Feb 26, 2024 17.03 17.26 16.56 16.81 16.81 55,600
Feb 23, 2024 17.05 17.33 16.83 17.15 17.15 55,800
Feb 22, 2024 17.17 17.24 16.92 17.01 17.01 48,600
Feb 21, 2024 17.47 17.51 17.13 17.24 17.24 59,700
Feb 20, 2024 17.34 17.73 17.34 17.45 17.45 38,500
Feb 16, 2024 17.69 17.88 17.51 17.59 17.59 66,400
Feb 15, 2024 17.32 18.01 17.26 17.90 17.90 85,900
Feb 14, 2024 17.03 17.15 16.85 17.13 17.13 41,600
Feb 13, 2024 17.47 17.98 16.70 16.78 16.78 80,900
Feb 12, 2024 17.45 18.13 17.45 17.96 17.96 69,800
Feb 9, 2024 17.48 17.60 17.06 17.53 17.53 61,900
Feb 8, 2024 17.37 17.47 17.09 17.31 17.31 36,600
Feb 7, 2024 0.25 Dividend
Feb 7, 2024 17.57 17.58 16.94 17.30 17.30 65,800
Feb 6, 2024 18.40 18.50 17.95 17.99 17.74 64,000
Feb 5, 2024 18.45 18.62 18.17 18.40 18.14 62,300
Feb 2, 2024 18.57 19.01 18.51 18.73 18.47 74,900
Feb 1, 2024 19.66 19.66 18.20 18.91 18.65 120,100
Jan 31, 2024 19.84 20.22 19.31 19.58 19.31 122,500
Jan 30, 2024 20.22 20.38 19.82 20.24 19.96 77,600
Jan 29, 2024 19.65 21.03 19.57 20.31 20.03 105,500
Jan 26, 2024 21.00 21.08 20.70 21.04 20.75 27,200
Jan 25, 2024 21.01 21.01 20.35 20.85 20.56 49,300
Jan 24, 2024 20.72 20.76 20.30 20.68 20.39 40,600
Jan 23, 2024 20.97 20.97 20.30 20.43 20.15 31,500
Jan 22, 2024 20.55 20.83 20.42 20.79 20.50 36,900
Jan 19, 2024 20.28 20.36 20.03 20.30 20.02 24,700
Jan 18, 2024 20.14 20.26 20.00 20.14 19.86 22,800
Jan 17, 2024 19.76 20.16 19.76 20.09 19.81 42,700
Jan 16, 2024 20.13 20.38 20.00 20.13 19.85 31,400
Jan 12, 2024 20.68 21.53 20.03 20.36 20.08 34,500
Jan 11, 2024 20.44 20.92 20.21 20.55 20.26 35,900
Jan 10, 2024 20.56 20.64 20.43 20.63 20.34 21,300
Jan 9, 2024 21.04 21.13 20.63 20.70 20.41 35,500
Jan 8, 2024 21.50 21.71 21.07 21.18 20.89 28,100
Jan 5, 2024 21.33 22.05 21.29 21.63 21.33 90,500
Jan 4, 2024 21.36 21.65 21.35 21.50 21.20 46,500
Jan 3, 2024 21.77 21.90 21.34 21.34 21.04 40,200
Jan 2, 2024 21.78 22.27 21.60 21.90 21.60 40,800
Dec 29, 2023 22.35 22.48 21.99 22.02 21.71 35,600
Dec 28, 2023 22.18 22.53 22.18 22.47 22.16 33,200
Dec 27, 2023 22.42 22.68 22.00 22.34 22.03 31,100
Dec 26, 2023 22.17 22.58 22.17 22.45 22.14 43,600
Dec 22, 2023 22.16 22.45 21.94 22.23 21.92 46,600
Dec 21, 2023 22.02 22.30 21.85 22.08 21.77 42,100
Dec 20, 2023 21.83 22.79 21.75 21.81 21.51 58,000
Dec 19, 2023 21.70 22.07 21.59 21.99 21.68 74,000
Dec 18, 2023 21.77 22.00 21.49 21.64 21.34 29,100
Dec 15, 2023 22.41 22.41 21.33 21.56 21.26 228,100
Dec 14, 2023 22.29 23.24 22.00 22.30 21.99 65,100
Dec 13, 2023 20.08 21.84 20.08 21.74 21.44 122,800
Dec 12, 2023 20.49 20.65 20.15 20.23 19.95 22,900
Dec 11, 2023 20.83 20.85 20.44 20.44 20.16 31,000
Dec 8, 2023 20.39 20.80 20.35 20.72 20.43 40,600
Dec 7, 2023 19.96 20.38 19.91 20.34 20.06 27,200
Dec 6, 2023 20.21 20.83 19.90 19.93 19.65 55,100
Dec 5, 2023 20.34 20.49 20.01 20.06 19.78 33,800
Dec 4, 2023 20.33 20.73 20.10 20.32 20.04 50,200
Dec 1, 2023 19.27 20.50 19.27 20.44 20.16 76,300
Nov 30, 2023 19.62 19.87 18.94 19.23 18.96 320,300
Nov 29, 2023 19.22 19.81 18.98 19.58 19.31 49,700
Nov 28, 2023 18.60 19.15 18.42 19.08 18.81 49,100
Nov 27, 2023 18.85 18.99 18.51 18.55 18.29 51,600
Nov 24, 2023 18.57 19.00 18.52 18.98 18.72 18,700
Nov 22, 2023 18.83 18.95 18.41 18.62 18.36 49,200
Nov 21, 2023 19.21 19.38 18.64 18.70 18.44 30,200
Nov 20, 2023 19.61 19.61 19.11 19.36 19.09 36,400
Nov 17, 2023 19.76 19.76 19.38 19.50 19.23 47,400
Nov 16, 2023 19.95 19.95 19.18 19.50 19.23 38,700
Nov 15, 2023 20.09 20.39 19.81 19.92 19.64 58,700
Nov 14, 2023 18.99 20.31 18.97 20.03 19.75 101,000
Nov 13, 2023 18.02 18.45 17.96 18.23 17.98 60,200
Nov 10, 2023 17.90 18.46 17.64 18.17 17.92 65,000
Nov 9, 2023 18.22 18.22 17.71 17.79 17.54 27,800
Nov 8, 2023 18.53 18.53 17.91 18.09 17.84 36,100
Nov 7, 2023 18.60 18.60 18.34 18.45 18.19 28,200
Nov 6, 2023 18.67 18.87 18.48 18.67 18.41 42,000
Nov 3, 2023 18.59 19.24 18.59 18.68 18.42 53,300
Nov 2, 2023 0.25 Dividend
Nov 2, 2023 17.15 18.20 17.15 18.15 17.90 45,000
Nov 1, 2023 16.85 17.44 16.69 17.37 16.88 62,400
Oct 31, 2023 16.74 16.85 16.53 16.80 16.33 56,900
Oct 30, 2023 16.94 17.12 16.68 16.80 16.33 52,200
Oct 27, 2023 17.16 17.16 16.55 16.78 16.31 49,600
Oct 26, 2023 16.75 17.27 16.53 17.19 16.71 77,500
Oct 25, 2023 16.25 16.75 16.25 16.74 16.27 49,900
Oct 24, 2023 17.20 17.20 16.29 16.32 15.86 69,500
Oct 23, 2023 17.40 17.43 16.94 17.03 16.55 35,800
Oct 20, 2023 17.72 17.72 17.18 17.22 16.74 59,000
Oct 19, 2023 17.74 18.06 17.58 17.62 17.13 30,500
Oct 18, 2023 18.30 18.30 17.75 17.79 17.29 29,700
Oct 17, 2023 17.80 18.48 17.80 18.28 17.77 48,600
Oct 16, 2023 17.64 17.99 17.63 17.80 17.30 35,700
Oct 13, 2023 17.95 18.08 17.50 17.53 17.04 33,200
Oct 12, 2023 18.35 18.35 17.92 18.11 17.60 39,000
Oct 11, 2023 18.18 18.50 18.01 18.26 17.75 30,700
Oct 10, 2023 18.07 18.39 18.07 18.21 17.70 48,500
Oct 9, 2023 17.73 18.15 17.73 17.93 17.43 59,100
Oct 6, 2023 18.02 18.34 17.80 18.00 17.49 50,400
Oct 5, 2023 18.00 18.26 18.00 18.07 17.56 79,900
Oct 4, 2023 17.96 18.07 17.70 18.04 17.53 48,300
Oct 3, 2023 18.05 18.14 17.79 17.90 17.40 52,200
Oct 2, 2023 18.18 18.28 18.12 18.20 17.69 52,800
Sep 29, 2023 18.35 18.46 18.15 18.28 17.77 57,900
Sep 28, 2023 18.23 18.51 18.13 18.15 17.64 41,200
Sep 27, 2023 18.28 18.37 18.00 18.15 17.64 35,800
Sep 26, 2023 18.29 18.60 18.10 18.15 17.64 46,000
Sep 25, 2023 18.16 18.49 18.16 18.39 17.87 34,500
Sep 22, 2023 18.63 18.63 18.20 18.29 17.78 79,200
Sep 21, 2023 18.46 18.65 18.35 18.50 17.98 43,600
Sep 20, 2023 18.75 18.76 18.51 18.60 18.08 47,800
Sep 19, 2023 18.66 18.69 18.40 18.60 18.08 46,200
Sep 18, 2023 18.51 18.66 18.39 18.58 18.06 69,900
Sep 15, 2023 19.04 19.07 18.50 18.58 18.06 129,400
Sep 14, 2023 19.05 19.24 18.92 19.04 18.51 29,400
Sep 13, 2023 19.18 19.45 18.76 18.81 18.28 46,400
Sep 12, 2023 19.18 19.94 18.94 19.09 18.55 34,200
Sep 11, 2023 19.04 19.18 18.92 19.02 18.49 40,200
Sep 8, 2023 18.73 18.97 18.65 18.90 18.37 31,500
Sep 7, 2023 18.48 18.81 18.48 18.68 18.16 88,900
Sep 6, 2023 19.05 19.30 18.50 18.52 18.00 44,300
Sep 5, 2023 19.10 19.25 18.92 19.20 18.66 46,100
Sep 1, 2023 18.91 19.63 18.91 19.29 18.75 64,900
Aug 31, 2023 18.71 18.87 18.70 18.82 18.29 52,600
Aug 30, 2023 19.00 19.00 18.56 18.62 18.10 40,000
Aug 29, 2023 18.96 19.23 18.83 18.99 18.46 31,300
Aug 28, 2023 18.76 19.09 18.76 18.91 18.38 51,000
Aug 25, 2023 19.02 19.02 18.56 18.66 18.14 27,700
Aug 24, 2023 18.72 19.20 18.60 18.89 18.36 49,100
Aug 23, 2023 18.82 18.95 18.59 18.82 18.29 45,100
Aug 22, 2023 19.28 19.28 18.77 18.82 18.29 66,600
Aug 21, 2023 19.73 19.75 19.23 19.26 18.72 31,400
Aug 18, 2023 20.08 20.33 19.54 19.67 19.12 87,400
Aug 17, 2023 20.39 20.57 20.04 20.32 19.75 63,800
Aug 16, 2023 20.45 20.86 20.21 20.24 19.67 56,300
Aug 15, 2023 20.84 21.09 20.62 20.65 20.07 46,100
Aug 14, 2023 21.50 21.50 21.03 21.18 20.59 64,400
Aug 11, 2023 20.91 21.76 20.91 21.57 20.96 85,400
Aug 10, 2023 21.51 21.70 20.84 20.88 20.29 52,500
Aug 9, 2023 21.48 21.55 20.61 21.32 20.72 62,600
Aug 8, 2023 21.03 21.72 20.53 21.67 21.06 72,100
Aug 7, 2023 21.61 21.71 21.30 21.55 20.94 79,900
Aug 4, 2023 21.23 21.62 21.07 21.50 20.90 54,600
Aug 3, 2023 0.25 Dividend
Aug 3, 2023 20.56 21.40 20.44 21.27 20.67 63,200
Aug 2, 2023 20.66 21.17 20.60 20.92 20.09 122,700
Aug 1, 2023 20.94 21.04 20.56 20.94 20.11 66,600
Jul 31, 2023 21.06 21.28 20.88 20.98 20.15 63,400
Jul 28, 2023 20.95 21.44 20.71 21.01 20.18 62,500
Jul 27, 2023 20.89 21.21 20.58 20.85 20.02 96,500
Jul 26, 2023 19.91 20.83 19.90 20.64 19.82 73,500
Jul 25, 2023 20.31 20.41 19.45 19.51 18.74 108,300
Jul 24, 2023 18.83 20.62 18.83 20.33 19.52 159,500
Jul 21, 2023 20.23 20.33 19.61 19.61 18.83 59,900
Jul 20, 2023 20.08 20.32 19.88 20.11 19.31 66,400
Jul 19, 2023 19.21 20.35 19.20 20.19 19.39 80,800
Jul 18, 2023 18.33 19.26 18.33 19.21 18.45 107,400
Jul 17, 2023 17.88 18.57 17.88 18.28 17.55 56,200
Jul 14, 2023 18.47 18.47 17.78 18.02 17.30 44,200
Jul 13, 2023 18.18 18.53 17.98 18.26 17.54 64,300
Jul 12, 2023 17.93 18.50 17.84 18.02 17.30 67,700
Jul 11, 2023 17.47 17.62 17.16 17.59 16.89 68,800
Jul 10, 2023 17.54 17.91 17.17 17.28 16.59 53,000
Jul 7, 2023 17.42 18.02 17.42 17.59 16.89 132,200
Jul 6, 2023 17.73 17.73 17.01 17.40 16.71 66,100
Jul 5, 2023 17.76 18.09 17.58 17.81 17.10 49,000
Jul 3, 2023 17.82 18.26 17.79 18.00 17.29 34,500
Jun 30, 2023 18.35 18.39 17.63 17.67 16.97 80,600
Jun 29, 2023 18.30 18.56 18.22 18.33 17.60 57,800
Jun 28, 2023 18.53 18.53 17.83 18.02 17.30 55,600
Jun 27, 2023 18.60 18.86 18.24 18.56 17.82 81,600
Jun 26, 2023 19.09 19.21 18.52 18.54 17.80 77,900
Jun 23, 2023 18.56 19.40 18.56 19.04 18.28 680,100
Jun 22, 2023 19.11 19.11 18.50 18.81 18.06 86,500
Jun 21, 2023 19.18 19.59 18.85 19.19 18.43 68,300
Jun 20, 2023 19.23 19.49 18.95 19.20 18.44 99,200
Jun 16, 2023 19.46 19.56 18.88 19.38 18.61 268,100
Jun 15, 2023 18.64 19.39 18.64 19.36 18.59 94,700
Jun 14, 2023 19.58 19.69 18.72 18.82 18.07 82,400
Jun 13, 2023 18.85 19.71 18.85 19.41 18.64 75,800
Jun 12, 2023 18.90 19.51 18.32 18.99 18.24 109,700
Jun 9, 2023 19.38 19.38 18.87 19.13 18.37 71,200
Jun 8, 2023 18.97 19.49 18.01 19.38 18.61 108,500
Jun 7, 2023 17.87 19.10 17.87 18.97 18.22 153,500
Jun 6, 2023 17.51 18.47 17.51 18.04 17.32 127,200
Jun 5, 2023 17.87 18.26 17.32 17.62 16.92 74,800
Jun 2, 2023 17.01 18.12 16.80 18.06 17.34 122,900
Jun 1, 2023 16.17 16.72 16.00 16.66 16.00 148,700
May 31, 2023 16.67 16.76 16.03 16.17 15.53 144,600
May 30, 2023 17.39 17.39 16.71 16.83 16.16 89,600
May 26, 2023 17.20 17.50 17.00 17.22 16.54 71,600
May 25, 2023 17.50 17.79 17.07 17.25 16.57 81,300
May 24, 2023 18.17 18.17 17.45 17.50 16.81 151,000
May 23, 2023 17.18 18.83 17.18 18.06 17.34 303,900
May 22, 2023 16.60 17.23 16.20 17.14 16.46 103,300
May 19, 2023 17.35 17.35 16.19 16.45 15.80 115,800
May 18, 2023 17.06 17.17 16.46 17.07 16.39 109,100
May 17, 2023 15.65 17.10 15.56 17.04 16.36 187,500
May 16, 2023 15.56 15.84 15.38 15.38 14.77 135,700
May 15, 2023 14.79 15.53 14.79 15.37 14.76 130,800
May 12, 2023 14.49 14.82 14.39 14.82 14.23 116,300
May 11, 2023 14.12 14.56 14.03 14.44 13.87 91,500
May 10, 2023 14.73 14.77 14.19 14.38 13.81 102,600
May 9, 2023 14.33 14.65 14.02 14.56 13.98 118,600
May 8, 2023 14.98 14.98 13.84 14.48 13.91 242,400
May 5, 2023 14.42 14.80 14.25 14.56 13.98 251,100
May 4, 2023 0.25 Dividend
May 4, 2023 14.18 14.22 12.89 13.82 13.27 338,500
May 3, 2023 15.21 15.61 14.57 14.66 13.84 193,300
May 2, 2023 17.00 17.00 14.90 15.17 14.32 193,000
May 1, 2023 17.66 17.70 16.61 16.92 15.97 166,800
Apr 28, 2023 17.97 18.33 17.52 17.63 16.64 116,500
Apr 27, 2023 18.14 18.62 17.94 17.97 16.96 84,000
Apr 26, 2023 18.35 18.42 17.79 18.08 17.07 101,300
Apr 25, 2023 19.51 19.74 18.22 18.37 17.34 157,500
Apr 24, 2023 20.58 20.89 19.85 19.89 18.77 118,300

Related Tickers

FNCB FNCB Bancorp, Inc.
5.58
+1.27%
 
WTBA West Bancorporation, Inc.
16.83
+0.06%
 
EVBN Evans Bancorp, Inc.
26.15
+0.19%
 
FISB 1st Capital Bancorp
10.52
0.00%
 
PWOD Penns Woods Bancorp, Inc.
17.78
-1.17%
 
BY Byline Bancorp, Inc.
21.30
+1.91%
 
BSRR Sierra Bancorp
19.96
+5.44%
 
SCZC West Coast Community Bancorp
29.66
+7.46%
 
CPF Central Pacific Financial Corp.
19.96
+2.78%
 
TSBK Timberland Bancorp, Inc.
24.87
-0.80%