BMRC

Bank of Marin Bancorp Common Stock Historical Stock Prices

$48.85
*  
0.35
0.71%
Get BMRC Alerts
*Delayed - data as of May 23, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49 49.44 48.73 48.85 9,540
05/20/2016 48.7 49.5 48.62 49.2 24,337
05/19/2016 48.93 49.11 48.55 48.71 10,836
05/18/2016 48.55 49.335 48.55 49.1 17,019
05/17/2016 49.074 49.074 48.55 48.55 12,140
05/16/2016 48.84 49.28 48.6885 49.06 11,790
05/13/2016 48.74 49.18 48.56 48.86 7,578
05/12/2016 48.86 49.49 48.55 48.61 12,234
05/11/2016 49.43 49.45 48.7978 48.92 5,745
05/10/2016 49.28 50.08 48.8958 49.53 6,416
05/09/2016 48.69 49.38 48.55 49 5,382
05/06/2016 49 49.04 48.64 48.88 9,748
05/05/2016 48.69 49.36 48.69 48.84 10,880
05/04/2016 48.55 48.95 48.55 48.87 13,917
05/03/2016 48.66 48.95 48.6001 48.8 11,111
05/02/2016 49.1 49.1 48.53 49.02 6,916
04/29/2016 48.6 49.29 48.6 49.02 26,932
04/28/2016 49 49.34 48.78 48.95 23,773
04/27/2016 49 49.6 49 49.2 41,010
04/26/2016 49.25 49.76 49.2 49.25 28,701
04/25/2016 48.98 49.75 48.5 48.92 24,580
04/22/2016 48.8 48.8 48.5 48.6 12,255
04/21/2016 48.75 49.2 48.7 48.74 27,133
04/20/2016 48.8 48.95 48.6 48.76 6,466
04/19/2016 49 49.1 48.97 49 16,183
04/18/2016 49.42 49.42 48.97 49.05 18,841
04/15/2016 49.56 49.75 49.1 49.41 4,040
04/14/2016 49.16 49.84 49.16 49.74 6,437
04/13/2016 49.34 49.69 48.65 49.4 14,736
04/12/2016 49.37 49.37 48.8 49.2 20,041
04/11/2016 49.08 49.45 49.08 49.26 7,628
04/08/2016 49.31 49.31 48.53 48.92 18,395
04/07/2016 48.6 50.2 48.5 49.05 55,298
04/06/2016 48.67 49 48.5 48.68 5,067
04/05/2016 48.66 49.38 48.52 48.65 7,263
04/04/2016 49.49 49.69 48.514 48.92 8,915
04/01/2016 49.27 49.54 49.18 49.5 2,993
03/31/2016 49.49 49.66 49.22 49.22 6,238
03/30/2016 49.63 49.63 48.91 49.47 6,212
03/29/2016 49.18 49.85 49.03 49.52 7,830
03/28/2016 49.47 49.98 48.91 49.87 10,318
03/24/2016 49.37 50.02 48.87 49.34 4,041
03/23/2016 50.15 50.15 49.26 49.4 20,783
03/22/2016 49.52 51.1 49.08 49.93 54,670
03/21/2016 49.62 51 49.39 49.51 34,101
03/18/2016 49.29 50.25 48.63 50.02 25,148
03/17/2016 48.52 48.99 48.5 48.92 9,577
03/16/2016 49.67 50.25 48.5 48.79 13,518
03/15/2016 49.77 50.25 48.93 49.55 8,836
03/14/2016 49.62 50.4 49.15 49.9 6,362
03/11/2016 49.15 50.49 49.0801 49.92 11,133
03/10/2016 49 49.15 48.84 49.06 7,320
03/09/2016 48.6 48.99 48.5 48.92 12,257
03/08/2016 48.94 49 48.51 48.59 12,568
03/07/2016 48.77 49.27 48.5 49 10,491
03/04/2016 49.4 49.4 48.82 48.93 16,746
03/03/2016 49.36 50.2985 49.0194 49.46 20,473
03/02/2016 49.56 50.43 48.65 49.86 15,608
03/01/2016 49.38 49.8752 48.96 49.65 8,178
02/29/2016 48.66 49.4955 48.6 49.36 10,806
02/26/2016 48.66 50.53 47.33 49 11,650
02/25/2016 47.5 48.73 47.15 48.53 7,773
02/24/2016 46.67 47.75 46.576 47.36 13,242
02/23/2016 46.64 47.57 46.291 46.75 16,039
02/22/2016 47.81 48 45.65 46.98 29,346
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?