Skip to main content

Bank of Marin Bancorp - Common Stock (NQ:BMRC)

23.18 +0.34 (+1.49%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.74 23.06 22.68 22.84 173,251 +0.14(+0.62%)
Jun 27, 2025 22.72 22.92 22.48 22.70 533,523 +0.00(+0.00%)
Jun 26, 2025 22.20 22.75 22.20 22.70 45,074 +0.48(+2.16%)
Jun 25, 2025 22.33 22.34 22.07 22.22 45,647 -0.10(-0.45%)
Jun 24, 2025 22.10 22.57 22.10 22.32 54,176 +0.24(+1.09%)
Jun 23, 2025 21.29 22.12 21.26 22.08 90,137 +0.76(+3.56%)
Jun 20, 2025 21.67 22.15 21.28 21.32 103,733 -0.18(-0.84%)
Jun 18, 2025 21.50 21.82 21.37 21.50 53,797 -0.01(-0.05%)
Jun 17, 2025 21.49 21.72 21.21 21.51 85,608 -0.17(-0.78%)
Jun 16, 2025 22.03 23.08 21.52 21.68 98,208 -0.18(-0.82%)
Jun 13, 2025 22.29 24.00 21.81 21.86 105,347 -0.63(-2.80%)
Jun 12, 2025 22.70 23.07 22.30 22.49 147,881 -0.38(-1.66%)
Jun 11, 2025 23.22 23.55 22.58 22.87 208,635 -0.23(-1.00%)
Jun 10, 2025 22.87 23.15 22.78 23.10 117,615 +0.29(+1.27%)
Jun 09, 2025 22.49 22.82 22.32 22.81 94,659 +0.46(+2.06%)
Jun 06, 2025 21.88 22.40 21.87 22.35 104,544 +0.85(+3.95%)
Jun 05, 2025 21.66 21.88 21.36 21.50 170,179 -0.18(-0.83%)
Jun 04, 2025 21.85 21.98 21.58 21.68 101,846 -0.18(-0.82%)
Jun 03, 2025 21.36 21.89 21.35 21.86 128,256 +0.48(+2.25%)
Jun 02, 2025 21.21 21.64 20.77 21.38 214,170 +0.07(+0.33%)
May 30, 2025 20.76 21.40 20.76 21.31 107,166 +0.45(+2.16%)
May 29, 2025 20.86 20.98 20.62 20.86 88,888 +0.03(+0.14%)
May 28, 2025 21.20 22.41 20.67 20.83 140,956 -0.37(-1.75%)
May 27, 2025 20.64 21.79 20.48 21.20 74,068 +0.72(+3.52%)
May 23, 2025 20.27 21.53 20.25 20.48 71,561 -0.23(-1.11%)
May 22, 2025 20.77 21.08 20.49 20.71 75,249 -0.22(-1.05%)
May 21, 2025 21.23 21.61 20.77 20.93 78,115 -0.49(-2.29%)
May 20, 2025 21.34 21.55 21.27 21.42 39,193 +0.01(+0.05%)
May 19, 2025 21.32 21.41 20.98 21.41 55,228 -0.18(-0.83%)
May 16, 2025 21.78 21.80 21.42 21.59 75,355 -0.23(-1.05%)
May 15, 2025 21.60 22.24 21.29 21.82 79,601 +0.25(+1.16%)
May 14, 2025 21.50 22.10 21.46 21.57 90,100 -0.01(-0.05%)
May 13, 2025 21.45 21.75 21.06 21.58 116,671 +0.18(+0.84%)
May 12, 2025 21.79 22.65 21.36 21.40 130,313 +0.45(+2.15%)
May 09, 2025 21.31 21.32 20.82 20.95 63,401 -0.21(-0.99%)
May 08, 2025 21.13 21.35 20.75 21.16 70,752 +0.35(+1.68%)
May 07, 2025 20.97 21.25 20.78 20.81 80,931 -0.10(-0.47%)
May 06, 2025 20.72 21.11 20.55 20.91 56,985 -0.09(-0.42%)
May 05, 2025 20.86 21.32 20.86 21.00 59,099 -0.11(-0.52%)
May 02, 2025 20.73 21.18 20.53 21.11 53,956 +0.62(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.