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
2018-12-14 39.80 39.95 39.80 39.80 201
2018-12-13 40.50 40.50 39.415 39.415 380
2018-12-12 40.57 40.68 40.46 40.48 1,049
2018-12-11 39.70 39.70 39.295 39.40 202
2018-12-10 38.94 39.08 38.75 39.08 189
2018-12-07 39.225 39.42 39.225 39.40 485
2018-12-06 39.84 39.84 38.53 39.01 2,740
2018-12-04 42.83 42.83 39.62 39.71 624
2018-12-03 43.00 43.00 42.47 42.47 567
2018-11-30 43.24 43.24 42.61 42.80 402
2018-11-29 42.51 43.00 42.51 42.86 387
2018-11-28 43.39 43.39 41.48 42.72 1,064
2018-11-27 83.72 83.72 83.72 83.72 300
2018-11-26 83.53 84.25 83.11 84.25 949
2018-11-23 80.07 83.34 80.07 83.34 15
2018-11-21 81.20 82.59 80.43 81.35 1,462
2018-11-20 82.03 82.65 81.06 81.76 670
2018-11-19 86.32 86.32 83.04 83.04 1,127
2018-11-16 83.97 84.60 83.26 84.55 826
2018-11-15 83.04 84.94 83.04 83.26 192
2018-11-14 85.00 85.00 83.10 83.10 108
2018-11-13 84.02 84.27 83.32 83.74 568
2018-11-12 84.11 84.11 83.74 84.09 50
2018-11-09 83.72 84.00 83.72 83.89 154
2018-11-08 86.44 86.80 85.94 85.94 222
2018-11-07 85.10 85.56 85.00 85.24 95
2018-11-05 86.45 86.58 84.30 84.64 860
2018-11-02 83.82 85.73 83.82 85.73 414
2018-11-01 83.26 83.26 82.47 83.09 65
2018-10-31 84.96 86.90 84.34 84.34 539

» 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.