BMRC

Bank of Marin Bancorp Historical Stock Prices

$49.44
*  
0.96
1.98%
Get BMRC Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading BMRC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  48.27  49.85  47.81  49.44 45,156
10/30/2014 48.27 49.85 47.81 49.44 45,156
10/29/2014 48.32 48.49 47.7 48.48 11,247
10/28/2014 47.34 48.5 46.95 48.5 24,046
10/27/2014 46.96 47.62 46.95 47.03 14,162
10/24/2014 47.25 47.59 47 47.2 7,701
10/23/2014 47.44 47.44 46.995 47.12 5,963
10/22/2014 46.86 47.25 46.6 47.2 10,404
10/21/2014 46.25 46.69 46.0025 46.5 15,906
10/20/2014 46.25 46.7 46.25 46.68 16,536
10/17/2014 46.75 46.75 46.25 46.25 10,268
10/16/2014 46.38 47.19 45.95 46.52 18,746
10/15/2014 46.06 47.25 45.93 47.01 30,338
10/14/2014 46.08 47.15 45.87 46.46 38,834
10/13/2014 45.89 46.47 45.89 45.93 15,694
10/10/2014 45.86 46.62 45.85 45.85 7,719
10/09/2014 46.68 46.794 45.85 46.03 6,874
10/08/2014 46.25 47.685 45.86 46.52 28,825
10/07/2014 45.85 46.39 45.85 45.85 8,694
10/06/2014 46.67 46.67 45.91 45.91 4,046
10/03/2014 46.64 46.88 46.12 46.44 8,768
10/02/2014 45.93 47.01 45.93 46.08 5,564
10/01/2014 45.89 46.38 45.35 45.91 20,924
09/30/2014 46.11 46.1125 45.89 45.89 25,864
09/29/2014 46.13 46.47 46 46.36 6,524
09/26/2014 46.23 46.85 45.8 46.33 8,191
09/25/2014 46.51 46.96 46.02 46.07 9,172
09/24/2014 47.09 47.2 46.33 46.95 8,282
09/23/2014 46.99 47.36 46.47 47 12,660
09/22/2014 47.23 47.25 46.57 46.99 6,676
09/19/2014 47.24 47.99 46.03 47.35 20,744
09/18/2014 46.798 47.77 45.951 47.31 22,143
09/17/2014 47.49 47.5 46.425 46.43 12,601
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
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?