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 21, 2024, is $25.70.
  • 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 99.44% to $25.70 now.
  • The 52-week high stock price for BMRC is $26.94, representing a 4.80% increase from the current share price, occurred on November 14, 2024.
  • The 52-week low stock price for BMRC is $14.11, indicating a -45.11% 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 21, 2024 $26.11 $25.40 $0.705 53,919.0 +0.61%
Nov 20, 2024 $25.93 $25.19 $0.74 42,067.0 -1.69%
Nov 19, 2024 $26.02 $25.52 $0.505 46,536.0 +0.31%
Nov 18, 2024 $26.34 $25.65 $0.69 62,371.0 -1.18%
Nov 15, 2024 $26.75 $26.01 $0.74 47,944.0 -1.32%
Nov 14, 2024 $26.94 $26.18 $0.76 82,642.0 +1.41%
Nov 13, 2024 $26.80 $26.00 $0.795 79,829.0 +0.19%
Nov 12, 2024 $26.67 $26.00 $0.665 70,861.0 -0.65%
Nov 11, 2024 $26.40 $25.60 $0.80 52,053.0 +4.16%
Nov 08, 2024 $25.33 $24.90 $0.43 57,883.0 +1.61%
Nov 07, 2024 $25.69 $22.97 $2.72 122,721.0 -4.57%
Nov 06, 2024 $26.19 $24.09 $2.10 121,612.0 +15.87%
Nov 05, 2024 $22.52 $21.92 $0.605 44,699.0 +2.18%
Nov 04, 2024 $22.25 $21.72 $0.535 51,970.0 -0.59%
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%

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 $26.94 $21.72 $5.22 1,025,090.0 +15.74%
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 LYG
$2.77
price down icon 1.07%
banks_regional NWG
$10.21
price up icon 0.10%
$5.86
price down icon 1.68%
banks_regional MFG
$5.02
price up icon 2.24%
banks_regional TFC
$46.81
price up icon 1.36%
banks_regional NU
$13.40
price up icon 0.60%
Cap:     |  Volume (24h):