BANK OF MARIN BANCORP Historical Stock Price

Below is the stock price history for Bank Of Marin Bancorp BMRC. Data is recorded each day for the historical open, high, low, close and volume. The Bank Of Marin Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bank Of Marin Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 88.10 88.30 87.45 87.55 602
2018-09-19 87.10 87.10 86.55 86.55 167
2018-09-18 86.15 86.50 86.15 86.50 63
2018-09-17 87.25 87.50 86.90 86.90 228
2018-09-14 87.45 87.85 87.10 87.85 89
2018-09-13 86.80 86.80 86.80 86.80 100
2018-09-12 86.45 86.45 86.45 86.45 30
2018-09-11 87.75 87.75 87.75 87.75 100
2018-09-10 87.60 88.20 87.60 88.00 657
2018-09-07 87.65 87.90 87.40 87.50 693
2018-09-04 88.50 88.50 88.05 88.05 215
2018-08-30 88.30 88.30 88.25 88.25 301
2018-08-29 87.75 87.75 87.75 87.75 31
2018-08-28 88.00 88.00 87.85 87.85 113
2018-08-27 89.40 89.40 88.45 88.45 22
2018-08-24 89.40 89.40 88.95 89.35 115
2018-08-23 88.50 89.60 88.40 89.60 1,418
2018-08-21 87.60 89.30 87.60 89.30 1,103
2018-08-20 86.90 87.45 86.90 87.45 1,231
2018-08-17 87.50 87.50 87.30 87.30 200
2018-08-16 87.50 88.65 87.50 87.80 314
2018-08-15 87.65 87.65 87.00 87.00 200
2018-08-14 87.60 88.45 87.55 88.45 23
2018-08-13 86.20 86.30 86.20 86.30 180
2018-08-10 87.35 87.35 87.35 87.35 100
2018-08-09 88.10 88.30 87.50 87.50 130
2018-08-08 87.30 87.30 87.20 87.20 400
2018-08-07 87.65 89.15 87.55 87.55 677
2018-08-06 86.55 88.40 86.55 88.05 331
2018-08-03 89.90 89.90 86.40 86.70 330

» More Bank Of Marin Bancorp Stock Price History

To see other companies like Bank Of Marin Bancorp (BMRC), view our stock market today for news, and other data.