22.05
price down icon0.38%   -0.085
 
loading

Bank Of Marin Bancorp Stock (BMRC) Price History

The historical daily chart and data for Bank Of Marin Bancorp stock (BMRC), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2024, is $22.05.
  • Bank Of Marin Bancorp all-time high stock price is $47.09, occurred on December 23, 2019.
  • The lowest Bank Of Marin Bancorp stock price recorded was $12.89 on May 04, 2023. Since then, Bank Of Marin Bancorp's stock price has risen over 71.12% to $22.05 now.
  • The 52-week high stock price for BMRC is $23.35, representing a 5.87% increase from the current share price, occurred on October 30, 2024.
  • The 52-week low stock price for BMRC is $14.11, indicating a -36.02% decrease from the current share price, occurred on April 30, 2024.
  • The closing price of Bank Of Marin Bancorp (BMRC) stock in the beginning of 2023 was $37.29. The stock closed the year at $32.88, a loss of over -11.83% for the year.
The table below shows more information about BMRC historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $22.25 $21.72 $0.535 16,959.0 -0.38%
Nov 01, 2024 $22.57 $21.93 $0.639 34,064.0 -0.32%
Oct 31, 2024 $22.88 $22.21 $0.67 46,382.0 -2.29%
Oct 30, 2024 $23.35 $22.71 $0.64 73,405.0 -0.74%
Oct 29, 2024 $23.07 $22.59 $0.4802 60,090.0 +0.75%
Oct 28, 2024 $22.88 $20.27 $2.61 60,109.0 +4.27%
Oct 25, 2024 $22.04 $21.59 $0.45 78,517.0 -0.64%
Oct 24, 2024 $21.99 $21.02 $0.97 55,635.0 +0.97%
Oct 23, 2024 $21.89 $21.36 $0.53 69,857.0 +0.42%
Oct 22, 2024 $21.71 $21.27 $0.44 33,568.0 +1.45%
Oct 21, 2024 $22.12 $21.29 $0.83 89,043.0 -3.70%
Oct 18, 2024 $23.00 $22.11 $0.89 54,291.0 -2.64%
Oct 17, 2024 $22.81 $22.25 $0.565 122,510.0 +1.93%
Oct 16, 2024 $22.77 $22.13 $0.6421 187,042.0 +1.09%
Oct 15, 2024 $22.66 $21.86 $0.80 127,644.0 +1.28%
Oct 14, 2024 $22.12 $21.54 $0.58 46,368.0 -0.05%
Oct 11, 2024 $21.90 $21.16 $0.745 64,929.0 +3.22%
Oct 10, 2024 $21.18 $20.19 $0.9923 82,266.0 +5.07%
Oct 09, 2024 $20.50 $19.68 $0.815 54,389.0 +0.55%
Oct 08, 2024 $20.21 $19.99 $0.22 29,996.0 -0.30%
Oct 07, 2024 $20.25 $19.89 $0.36 65,461.0 -0.45%

Bank Of Marin Bancorp Stock (BMRC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bank Of Marin Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bank Of Marin Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bank Of Marin Bancorp Stock (BMRC) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $22.57 $21.72 $0.85 51,023.0 -0.70%
Oct, 2024 $23.35 $19.11 $4.24 1,774,174.0 +10.55%
Sep, 2024 $21.60 $19.50 $2.10 1,542,511.0 -6.08%
Aug, 2024 $21.45 $16.97 $4.48 1,959,665.0 +5.32%
Jul, 2024 $22.37 $15.93 $6.44 2,315,259.0 +25.45%
Jun, 2024 $16.38 $14.44 $1.94 1,887,202.0 +5.27%
May, 2024 $16.44 $14.49 $1.95 1,166,025.0 +7.10%
Apr, 2024 $16.65 $14.11 $2.54 1,488,066.0 -14.37%
Mar, 2024 $17.66 $15.80 $1.86 1,624,797.0 +0.96%
Feb, 2024 $19.66 $16.47 $3.19 1,302,545.0 -15.17%
Jan, 2024 $22.27 $19.30 $2.96 986,173.0 -11.08%

Bank Of Marin Bancorp Stock (BMRC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $23.24 $19.27 $3.97 1,134,105.0 +14.51%
Nov, 2023 $20.39 $16.69 $3.70 1,250,177.0 +14.46%
Oct, 2023 $18.50 $16.25 $2.25 1,088,994.0 -8.10%
Sep, 2023 $19.94 $18.00 $1.94 1,043,329.0 -2.87%
Aug, 2023 $21.76 $18.56 $3.20 1,372,408.0 -10.30%
Jul, 2023 $21.43 $17.01 $4.42 1,514,163.0 +18.73%
Jun, 2023 $19.71 $16.00 $3.71 2,687,452.0 +9.28%
May, 2023 $18.83 $12.89 $5.94 3,428,939.0 -8.28%
Apr, 2023 $21.95 $17.52 $4.43 1,924,726.0 -19.46%
Mar, 2023 $31.00 $21.53 $9.47 3,483,786.0 -24.52%
Feb, 2023 $31.28 $28.98 $2.30 866,362.0 -4.82%
Jan, 2023 $33.70 $29.01 $4.69 729,450.0 -7.33%

Bank Of Marin Bancorp Stock (BMRC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $35.84 $31.32 $4.53 646,514.0 -8.39%
Nov, 2022 $36.40 $33.09 $3.31 656,293.0 -0.58%
Oct, 2022 $36.78 $29.93 $6.85 774,654.0 +20.53%
Sep, 2022 $32.12 $29.88 $2.25 1,054,419.0 -3.07%
Aug, 2022 $33.05 $30.64 $2.41 772,732.0 -5.56%
Jul, 2022 $33.40 $31.21 $2.19 617,981.0 +2.96%
Jun, 2022 $33.61 $31.37 $2.24 825,495.0 -3.40%
May, 2022 $33.50 $30.35 $3.15 1,262,094.0 +5.25%
Apr, 2022 $35.81 $30.05 $5.76 714,845.0 -10.86%
Mar, 2022 $36.38 $33.72 $2.66 1,193,105.0 -0.71%
Feb, 2022 $37.75 $33.79 $3.96 681,497.0 -5.28%
Jan, 2022 $39.65 $35.97 $3.68 793,647.0 +0.16%
banks_regional NWG
$10.09
price up icon 3.35%
banks_regional LYG
$2.83
price up icon 1.43%
banks_regional MFG
$4.335
price up icon 0.58%
banks_regional TFC
$42.31
price down icon 1.13%
$6.06
price up icon 2.10%
banks_regional NU
$14.39
price up icon 0.38%
Cap:     |  Volume (24h):