BMRC

Bank of Marin Bancorp Historical Stock Prices

$46.91
*  
0.42
0.89%
Get BMRC Alerts
*Delayed - data as of Sep. 17, 2014 14:00 ET  -  Find a broker to begin trading BMRC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BMRC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
14:00  47.19  47.49  46.85  46.91 10,492
09/16/2014 47.33 47.99 47.09 47.33 3,948
09/15/2014 47.03 47.65 47.03 47.28 4,663
09/12/2014 48 48 47.28 47.63 8,180
09/11/2014 48.1 48.41 47.1 47.83 32,118
09/10/2014 47.2 48.237 47.2 47.8 6,595
09/09/2014 47.7 48.5 47.4 47.6 12,856
09/08/2014 47.72 48.09 47.4 47.93 9,882
09/05/2014 48.12 48.25 47.4001 48.1 11,333
09/04/2014 48.87 48.87 48.031 48.38 8,149
09/03/2014 49 49.32 48.07 48.65 11,954
09/02/2014 48.9 48.94 48.31 48.94 7,381
08/29/2014 47.7 48.9425 47.62 48.89 36,640
08/28/2014 47.69 48 47.4 47.56 6,608
08/27/2014 47.6 48 47.4 47.68 14,556
08/26/2014 47.67 48 47.4801 47.57 11,722
08/25/2014 47.15 47.97 47.15 47.59 9,260
08/22/2014 47.74 47.85 47.04 47.33 16,426
08/21/2014 47.22 48 46.75 47.66 42,037
08/20/2014 46.71 47.33 46.71 47.01 18,681
08/19/2014 46.97 46.97 46.5475 46.77 12,071
08/18/2014 46.55 46.98 46.49 46.79 23,350
08/15/2014 46.54 46.98 45.12 46.19 44,299
08/14/2014 45.76 46.09 45.595 46.08 11,435
08/13/2014 45.79 45.96 45.33 45.73 13,268
08/12/2014 44.97 46 44.774 45.46 10,517
08/11/2014 45 45.34 44.698 45.06 9,217
08/08/2014 44.67 45.13 44.67 44.96 7,167
08/07/2014 44.53 44.94 44.53 44.66 6,202
08/06/2014 44.22 44.77 44.22 44.53 6,466
08/05/2014 44.54 44.54 44.1 44.29 5,532
08/04/2014 44.64 44.92 44.52 44.64 6,623
08/01/2014 45 45 44.46 44.68 11,586
07/31/2014 45 45 44.389 44.82 16,395
07/30/2014 45.04 45.29 44.766 45.28 5,054
07/29/2014 45.09 45.63 44.22 45.45 10,700
07/28/2014 44.72 45.35 44.72 45.08 8,769
07/25/2014 45.15 45.5 44.22 44.39 8,574
07/24/2014 45.7 45.7 45 45.35 9,536
07/23/2014 45.66 45.9 45.22 45.71 9,494
07/22/2014 44.56 45.96 44.12 45.64 20,715
07/21/2014 44.13 45.37 44.1 44.11 9,433
07/18/2014 44.13 44.93 44.01 44.4 23,365
07/17/2014 44.75 44.75 44.2 44.47 11,554
07/16/2014 44.9308 44.9308 44.6 44.71 7,669
07/15/2014 44.8 45.29 44.8 44.81 8,301
07/14/2014 45.22 45.5699 44.8 44.8 6,008
07/11/2014 44.79 45.19 44.79 45 6,760
07/10/2014 45.06 45.78 44.9 44.9 9,491
07/09/2014 45.71 45.71 45.35 45.63 3,584
07/08/2014 45.59 45.75 45.39 45.43 4,123
07/07/2014 45.57 45.97 45.14 45.86 11,594
07/03/2014 45.97 46 45.7 45.91 3,756
07/02/2014 45.25 45.9 45.25 45.86 8,834
07/01/2014 45.96 45.99 45.19 45.5 16,250
06/30/2014 45 45.82 44.92 45.59 9,876
06/27/2014 44.8 45.09 44.8 45 36,127
06/26/2014 44.61 44.99 44.6 44.84 6,888
06/25/2014 44.55 44.98 44.55 44.77 6,615
06/24/2014 44.71 45 44.6 44.81 11,566
06/23/2014 44.68 44.99 44.5 44.7 3,280
06/20/2014 44.85 44.9 44.52 44.76 21,080
06/19/2014 44.55 44.88 44.12 44.77 8,618
06/18/2014 44.29 44.9 44.09 44.58 6,818
06/17/2014 44.06 44.9 43.76 44.47 14,229
06/16/2014 43.89 44.57 43.89 44.28 4,693
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?