Bank of Marin Bancorp (BMRC)
23.43
0.33 (1.43%)
At close: Jan 15, 2025, 2:28 PM
BMRC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 22.77 | 23.26 | 22.45 | 23.15 | 0.51 | 2.25% | 44,189 |
| Jan 13, 2025 | 22.14 | 22.65 | 21.84 | 22.64 | 0.33 | 1.48% | 37,000 |
| Jan 10, 2025 | 22.71 | 22.90 | 21.99 | 22.31 | -0.77 | -3.34% | 109,000 |
| Jan 8, 2025 | 23.00 | 23.25 | 22.94 | 23.08 | -0.12 | -0.52% | 29,912 |
| Jan 7, 2025 | 23.61 | 23.75 | 23.05 | 23.20 | -0.34 | -1.44% | 48,400 |
| Jan 6, 2025 | 23.49 | 23.80 | 23.45 | 23.54 | 0.02 | 0.09% | 41,200 |
| Jan 3, 2025 | 23.56 | 23.89 | 23.11 | 23.52 | 0.01 | 0.04% | 41,403 |
| Jan 2, 2025 | 24.06 | 24.06 | 23.27 | 23.51 | -0.26 | -1.09% | 49,303 |
| Dec 31, 2024 | 23.49 | 23.98 | 22.56 | 23.77 | 0.33 | 1.41% | 55,209 |
| Dec 30, 2024 | 23.35 | 23.70 | 22.87 | 23.44 | -0.08 | -0.34% | 44,004 |
| Dec 27, 2024 | 23.73 | 24.50 | 23.22 | 23.52 | -0.37 | -1.55% | 39,700 |
| Dec 26, 2024 | 23.69 | 24.05 | 23.50 | 23.89 | 0.02 | 0.08% | 30,721 |
| Dec 24, 2024 | 24.10 | 24.34 | 23.20 | 23.87 | 0.22 | 0.93% | 19,729 |
| Dec 23, 2024 | 23.84 | 24.10 | 23.48 | 23.65 | -0.42 | -1.74% | 49,532 |
| Dec 20, 2024 | 22.91 | 24.29 | 22.91 | 24.07 | 0.92 | 3.97% | 183,410 |
| Dec 19, 2024 | 23.85 | 24.50 | 23.08 | 23.15 | -0.29 | -1.24% | 52,740 |
| Dec 18, 2024 | 24.86 | 24.94 | 22.95 | 23.44 | -1.16 | -4.72% | 97,700 |
| Dec 17, 2024 | 24.73 | 24.98 | 24.39 | 24.60 | -0.23 | -0.93% | 56,624 |
| Dec 16, 2024 | 24.78 | 25.00 | 24.61 | 24.83 | 0.08 | 0.32% | 35,221 |
| Dec 13, 2024 | 24.74 | 24.90 | 24.46 | 24.75 | -0.03 | -0.12% | 27,931 |
| Dec 12, 2024 | 24.95 | 25.20 | 24.62 | 24.78 | -0.28 | -1.12% | 50,501 |
| Dec 11, 2024 | 25.00 | 25.46 | 24.80 | 25.06 | 0.11 | 0.44% | 77,600 |
| Dec 10, 2024 | 24.63 | 25.38 | 24.41 | 24.95 | 0.47 | 1.92% | 43,700 |
| Dec 9, 2024 | 25.16 | 25.16 | 24.46 | 24.48 | -0.33 | -1.33% | 48,400 |
| Dec 6, 2024 | 25.15 | 25.15 | 24.76 | 24.81 | -0.25 | -1.00% | 29,500 |
| Dec 5, 2024 | 25.34 | 25.53 | 24.93 | 25.06 | -0.18 | -0.71% | 37,000 |
| Dec 4, 2024 | 25.20 | 25.47 | 24.80 | 25.24 | 0.04 | 0.16% | 44,146 |
| Dec 3, 2024 | 25.63 | 25.65 | 25.07 | 25.20 | -0.40 | -1.56% | 32,300 |
| Dec 2, 2024 | 25.45 | 25.76 | 24.99 | 25.60 | 0.32 | 1.27% | 46,000 |
| Nov 29, 2024 | 25.89 | 25.96 | 25.09 | 25.28 | -0.31 | -1.21% | 36,744 |
| Nov 27, 2024 | 25.97 | 26.12 | 25.54 | 25.59 | -0.08 | -0.31% | 28,400 |
| Nov 26, 2024 | 26.29 | 26.37 | 25.67 | 25.67 | -0.66 | -2.51% | 54,800 |
| Nov 25, 2024 | 26.56 | 27.11 | 26.21 | 26.33 | 0.11 | 0.42% | 50,100 |
| Nov 22, 2024 | 25.82 | 26.30 | 25.75 | 26.22 | 0.51 | 1.98% | 56,214 |
| Nov 21, 2024 | 25.74 | 26.11 | 25.40 | 25.71 | 0.16 | 0.63% | 54,328 |
| Nov 20, 2024 | 25.93 | 25.93 | 25.19 | 25.55 | -0.44 | -1.69% | 44,647 |
| Nov 19, 2024 | 25.52 | 26.03 | 25.52 | 25.99 | 0.08 | 0.31% | 46,943 |
| Nov 18, 2024 | 26.22 | 26.34 | 25.65 | 25.91 | -0.31 | -1.18% | 64,600 |
| Nov 15, 2024 | 26.70 | 26.75 | 26.01 | 26.22 | -0.35 | -1.32% | 49,700 |
| Nov 14, 2024 | 26.43 | 26.94 | 26.18 | 26.57 | 0.37 | 1.41% | 86,600 |
| Nov 13, 2024 | 26.54 | 26.80 | 26.01 | 26.20 | 0.05 | 0.19% | 81,040 |
| Nov 12, 2024 | 26.26 | 26.67 | 26.01 | 26.15 | -0.17 | -0.65% | 73,528 |
| Nov 11, 2024 | 25.86 | 26.40 | 25.60 | 26.32 | 1.05 | 4.16% | 52,600 |
| Nov 8, 2024 | 25.00 | 25.33 | 24.90 | 25.27 | 0.40 | 1.61% | 57,900 |
| Nov 7, 2024 | 25.69 | 25.69 | 22.97 | 24.87 | -1.19 | -4.57% | 122,900 |
| Nov 6, 2024 | 24.37 | 26.19 | 24.09 | 26.06 | 3.57 | 15.87% | 125,932 |
| Nov 5, 2024 | 22.06 | 22.53 | 21.92 | 22.49 | 0.48 | 2.18% | 45,104 |
| Nov 4, 2024 | 22.13 | 22.26 | 21.72 | 22.01 | -0.13 | -0.59% | 54,120 |
| Nov 1, 2024 | 22.45 | 22.57 | 21.93 | 22.14 | -0.07 | -0.32% | 36,900 |
| Oct 31, 2024 | 22.88 | 22.88 | 22.21 | 22.21 | -0.52 | -2.29% | 46,700 |