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
2018-06-20 82.70 83.50 82.70 83.50 118
2018-06-19 79.90 81.95 79.90 81.95 457
2018-06-18 79.25 80.95 79.25 80.15 750
2018-06-15 78.05 79.90 78.05 78.65 982
2018-06-14 78.65 79.50 78.50 78.60 310
2018-06-13 77.60 79.80 77.60 79.35 805
2018-06-12 79.00 79.10 78.40 78.40 330
2018-06-11 79.75 79.75 79.75 79.75 2
2018-06-08 82.25 82.25 80.05 80.05 231
2018-06-07 81.20 82.40 81.20 81.40 327
2018-06-06 81.05 81.50 80.95 81.45 360
2018-06-05 80.85 81.00 80.10 80.75 411
2018-06-04 79.20 80.55 79.15 80.00 929
2018-06-01 78.35 79.70 78.35 79.70 437
2018-05-31 79.10 79.10 76.65 76.70 1,062
2018-05-30 78.30 79.35 78.25 78.80 348
2018-05-29 77.30 77.80 76.75 77.80 411
2018-05-25 78.00 78.00 77.05 77.30 31
2018-05-24 76.80 78.20 76.70 77.70 877
2018-05-23 78.40 78.55 77.80 77.80 802
2018-05-22 78.20 79.15 77.65 78.75 1,249
2018-05-21 78.40 78.55 77.60 78.55 1,029
2018-05-18 76.75 77.15 76.00 76.25 2,135
2018-05-17 77.80 79.55 77.50 78.80 502
2018-05-16 79.60 79.60 76.95 77.15 209
2018-05-15 76.70 77.60 76.50 77.60 536
2018-05-14 75.75 75.75 75.25 75.60 317
2018-05-11 75.15 75.15 75.15 75.15 340
2018-05-10 75.95 76.60 75.95 76.50 344
2018-05-09 77.60 77.60 76.65 76.65 201

» 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.