U.S. markets closed

Bank of Marin Bancorp (BMRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.70+0.09 (+0.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202132.8133.0732.4232.7032.7072,000
Jul 22, 202133.0333.0332.4932.6132.6132,000
Jul 21, 202133.1434.1433.0933.2233.2240,000
Jul 20, 202134.3534.3532.5833.0533.05112,600
Jul 19, 202131.7532.5331.4831.7531.7554,500
Jul 16, 202132.7032.7031.8231.9131.9144,700
Jul 15, 202131.0132.4731.0132.4332.4338,300
Jul 14, 202131.7931.9931.6031.8431.8451,700
Jul 13, 202131.7531.8531.4231.6531.6560,300
Jul 12, 202131.5831.9231.4431.8131.8155,600
Jul 09, 202131.6532.0631.5531.7631.7657,600
Jul 08, 202131.0031.4430.9031.2131.2167,100
Jul 07, 202131.3231.7831.0231.2931.2933,600
Jul 06, 202132.7732.7731.2531.4231.4251,800
Jul 02, 202132.2732.3532.0132.1632.1693,400
Jul 01, 202132.1832.5032.0132.4132.4180,200
Jun 30, 202131.3532.2231.3531.9031.9061,300
Jun 29, 202131.5331.7031.3431.6031.60106,800
Jun 28, 202131.4032.4831.0931.3031.3063,600
Jun 25, 202131.9132.1431.2531.3431.34277,000
Jun 24, 202131.7132.0031.2231.8331.8337,200
Jun 23, 202131.6231.7831.3931.4531.4539,500
Jun 22, 202131.6331.7431.0031.6031.6035,200
Jun 21, 202131.1731.5430.9931.5231.5271,200
Jun 18, 202131.2531.4830.6930.8430.84147,200
Jun 17, 202132.4732.4931.5231.6231.6253,500
Jun 16, 202132.4832.6032.0032.3032.3039,600
Jun 15, 202132.1432.6731.9832.4332.4335,600
Jun 14, 202132.5232.5231.9232.1832.1824,100
Jun 11, 202132.8832.9932.5932.6632.6630,700
Jun 10, 202133.5733.5732.7232.7832.7826,600
Jun 09, 202133.9534.1933.4733.5133.5134,400
Jun 08, 202134.0634.2333.8333.9533.9532,700
Jun 07, 202133.9834.1233.9234.0934.0918,500
Jun 04, 202133.7434.0533.5733.9933.9927,800
Jun 03, 202133.6433.9033.6433.8033.8033,000
Jun 02, 202134.1534.2533.6433.7333.7331,200
Jun 01, 202133.6734.1533.6734.0034.0036,000
May 28, 202133.7533.7533.2933.7133.7132,000
May 27, 202134.1534.1533.5933.6433.6437,400
May 26, 202132.9133.6732.4933.5533.5541,600
May 25, 202134.5034.5032.8232.8332.8353,500
May 24, 202134.9434.9434.4234.4434.4433,600
May 21, 202134.7235.3934.4334.9234.9235,100
May 20, 202135.0435.0434.0134.4634.4657,400
May 19, 202135.0535.3234.4335.0135.0143,600
May 18, 202135.9436.0835.3535.3735.3761,200
May 17, 202135.6335.9935.5335.8735.8783,700
May 14, 202135.8335.9235.5635.7135.7181,500
May 13, 202134.6935.7934.6935.5435.5484,800
May 12, 202135.3535.8634.7334.8434.8462,900
May 11, 202134.7135.3434.5935.2735.2763,200
May 10, 202136.2236.2235.1135.1335.1389,400
May 07, 202135.4935.9235.4935.8735.8773,700
May 06, 202135.4935.9035.3535.7935.7995,100
May 05, 202135.2735.7935.2735.6335.6342,500
May 04, 202135.4835.8034.9035.5935.5958,900
May 03, 202135.7735.7735.2735.5435.5453,400
Apr 30, 202135.7336.0335.3035.4235.4272,800
Apr 29, 202136.1236.1935.8236.1836.18102,700
Apr 29, 20210.23 Dividend
Apr 28, 202135.9836.1235.7035.9735.7476,700
Apr 27, 202135.9036.1135.6535.9935.7686,300
Apr 26, 202136.0136.5635.8135.8335.6082,400
Apr 23, 202135.6536.3135.6535.9335.70124,500
Apr 22, 202136.0136.0135.4135.5235.29121,100
Apr 21, 202135.2635.9335.1635.8435.61146,200
Apr 20, 202136.6536.6535.1635.1634.94138,500
Apr 19, 202138.8138.8135.9336.1535.92166,500
Apr 16, 202139.4639.7038.6339.0638.8125,100
Apr 15, 202139.6639.6638.6339.1738.9222,500
Apr 14, 202138.9239.5038.9239.3739.1220,500
Apr 13, 202139.6239.6238.8938.9538.7023,200
Apr 12, 202139.3839.6539.2139.5039.2525,500
Apr 09, 202138.9939.6138.9439.5139.2622,100
Apr 08, 202138.8339.5538.7039.2939.0417,300
Apr 07, 202139.5039.5939.0039.0838.8327,900
Apr 06, 202139.4439.9139.3739.6339.3817,500
Apr 05, 202140.0640.0639.0639.7139.4630,100
Apr 01, 202139.3840.0039.3839.7939.5430,500
Mar 31, 202139.5039.8038.9439.1638.9162,900
Mar 30, 202139.7240.4439.7239.8439.5921,700
Mar 29, 202140.4340.4339.1939.3439.0926,400
Mar 26, 202140.2140.8339.4040.8040.5440,300
Mar 25, 202139.1239.8638.1239.4839.2351,700
Mar 24, 202139.1940.6739.0839.1038.8562,000
Mar 23, 202139.4139.8438.5538.5538.3034,700
Mar 22, 202140.1640.4838.6639.7739.5266,700
Mar 19, 202139.8740.3939.1940.3340.07278,300
Mar 18, 202140.4641.4639.9439.9539.6932,700
Mar 17, 202140.1841.2439.2939.8239.5740,200
Mar 16, 202140.0340.4338.9139.9239.6632,800
Mar 15, 202141.4541.4539.7240.2539.9947,400
Mar 12, 202141.0542.0040.5541.5041.2322,100
Mar 11, 202141.2241.2240.0940.8640.6045,300
Mar 10, 202140.7841.4940.3741.0940.8344,500
Mar 09, 202141.2141.5940.0140.2840.0263,700
Mar 08, 202139.9242.0039.8241.5141.2456,300
Mar 05, 202138.9039.9038.7439.6039.3543,700
Mar 04, 202138.3839.4737.6338.3638.1150,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...