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
2017-12-12 69.20 69.75 69.20 69.375 410
2017-12-11 68.85 68.95 68.50 68.75 1,297
2017-12-08 69.65 69.65 68.75 68.75 504
2017-12-07 69.50 70.45 69.50 69.50 814
2017-12-06 70.30 70.55 70.20 70.55 29
2017-12-05 74.30 74.30 70.70 70.75 2,289
2017-12-04 73.35 76.90 73.35 73.60 4,137
2017-12-01 69.50 70.95 69.50 70.95 849
2017-11-30 70.55 71.25 70.55 71.25 104
2017-11-29 68.00 72.45 68.00 72.45 1,131
2017-11-28 67.40 67.40 66.95 67.20 976
2017-11-27 68.00 68.00 67.60 67.60 105
2017-11-24 67.10 67.10 67.10 67.10 16
2017-11-22 68.40 68.40 68.05 68.05 235
2017-11-21 68.25 68.25 67.75 67.80 1,791
2017-11-20 68.00 68.45 68.00 68.45 210
2017-11-17 68.20 68.20 67.00 68.00 548
2017-11-16 68.25 68.25 67.70 68.00 282
2017-11-15 67.50 67.55 66.90 66.90 544
2017-11-14 66.40 67.05 66.40 66.55 104
2017-11-13 65.40 65.75 65.40 65.75 90
2017-11-10 65.20 66.15 65.20 65.80 309
2017-11-09 63.90 64.90 63.85 64.90 3,821
2017-11-08 64.65 65.00 64.65 65.00 400
2017-11-07 67.45 67.45 65.00 65.00 426
2017-11-06 66.60 68.70 66.60 67.40 3,378
2017-11-03 68.50 68.50 68.45 68.45 102
2017-11-02 68.75 69.85 68.75 69.65 200
2017-11-01 68.05 68.05 67.30 67.40 119
2017-10-31 67.85 68.75 67.85 68.75 2,837

» 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.