Bank of Marin Stock Price History (NASDAQ:BMRC)

Add to My Stocks
$67.4 $0.4 (0.6%) BMRC stock closing price Jan 18, 2017 (Closing)

Bank of Marin stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Bank of Marin P/E ratio data for the stock. The Bank of Marin stock price history chart shows that the stock price was at a high of 74.45 on 15 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1367.0069.1067.0068.751591318.735.00
2017-01-1267.0067.3066.5566.753597618.194.85
2017-01-1167.1067.8866.5067.25780818.324.89
2017-01-1066.9068.2066.5567.90453818.504.94
2017-01-0967.7567.7567.2067.20687818.314.89
2017-01-0668.1968.1967.3567.85650318.494.93
2017-01-0568.3568.4067.7067.85927718.494.93
2017-01-0468.2069.2068.2068.401013018.644.97
2017-01-0370.2570.2568.1569.201175218.865.03
2016-12-3071.1071.1068.1069.75835619.015.07
2016-12-2969.7571.0069.3070.85536919.315.15
2016-12-2869.7870.1069.2069.95428219.065.09
2016-12-2769.4570.0069.4569.90629619.055.08
2016-12-2369.3570.0068.3569.95635619.065.09
2016-12-2269.9570.8568.9568.95621818.795.01
2016-12-2168.2570.2367.8570.151088319.115.10
2016-12-2070.5570.5568.2768.502351218.674.98
2016-12-1972.1072.4569.8570.202667619.135.10
2016-12-1675.0575.0572.2572.853566819.855.30
2016-12-1571.8074.9571.8074.451704820.295.41
2016-12-1471.0071.3570.1771.10797019.375.17
2016-12-1370.1072.2570.0571.101232019.375.17
2016-12-1271.6072.2570.4570.952120319.335.16
2016-12-0968.3072.5867.3072.002263619.625.24
2016-12-0865.9568.1565.7568.001892018.534.94
2016-12-0766.2066.2065.8065.80858617.934.78
2016-12-0665.6066.7565.3066.151526818.034.81
2016-12-0564.5565.7064.5565.701179917.904.78
2016-12-0264.0565.7563.6564.45843617.564.69
2016-12-0163.6064.9863.0064.001650117.444.65
2016-11-3064.5064.9863.0563.45885717.294.61
2016-11-2965.0065.0563.0564.401060317.554.68
2016-11-2866.6067.4364.2565.051053717.734.73
2016-11-2567.2567.2565.7067.00361518.264.87
2016-11-240.000.000.0067.100N/AN/A
2016-11-2365.5567.2063.9567.10808118.284.88
2016-11-2264.5066.1063.4065.402471117.824.76
2016-11-2165.4065.4062.7564.701703317.634.70
2016-11-1864.8566.2564.1565.301397417.794.75
2016-11-1764.1565.3064.1064.601569417.604.70
2016-11-1661.3564.6061.2064.101165617.474.66
2016-11-1562.8063.0060.5061.752585816.834.49
2016-11-1461.9063.8559.9963.403115517.284.61
2016-11-1157.9061.6057.0061.554093216.774.48
2016-11-1056.6058.7556.2058.152467015.854.23
2016-11-0950.1556.7550.1556.753110815.464.13
2016-11-0849.7551.0049.7550.90672913.873.70
2016-11-0750.1051.0050.1050.90968513.873.70
2016-11-0450.5050.7049.8049.90390013.603.63
2016-11-0350.0050.4549.7050.051979413.643.64
2016-11-0250.1550.6550.0050.20485813.683.65
2016-11-0150.6551.0049.8050.40895313.733.67
2016-10-3150.3551.0049.7850.752730513.833.69
2016-10-2850.5050.5050.1150.20217513.683.65
2016-10-2751.0051.1550.6050.60814913.793.68
2016-10-2650.6051.0049.6050.851179013.863.70
2016-10-2550.9550.9550.0550.45706313.753.67
2016-10-2450.3553.7549.9050.802361115.303.79
2016-10-2150.3050.8549.5050.10961615.093.74
2016-10-2051.0051.0050.3050.45624215.203.77
2016-10-1950.8051.5550.7050.85267115.323.80
2016-10-1850.6052.1550.5051.10936215.393.82
2016-10-1750.6552.7550.6051.751726915.593.87
2016-10-1450.4552.5850.4550.90624215.333.80
2016-10-1350.9251.2450.5050.50716815.213.77
2016-10-1250.9251.7050.5051.13437615.403.82
2016-10-1150.5350.9650.5350.73771415.283.79
2016-10-1050.3550.5050.2250.39727415.183.76
2016-10-0750.2250.3450.0550.07326015.083.74
2016-10-0650.0950.3549.9950.08281515.083.74
2016-10-0550.2950.4049.7050.23957915.133.75
2016-10-0449.2550.4649.2549.81270815.003.72
2016-10-0349.9050.2449.7350.141415715.103.75
2016-09-3050.5050.5049.7349.73474314.983.71
2016-09-2949.9550.2249.5249.70285614.973.71
2016-09-2849.4850.3149.2550.02938715.073.74
2016-09-2749.6849.8649.3949.76361614.993.72
2016-09-2649.8250.0749.3949.82506515.013.72
2016-09-2349.5250.2649.5249.76403414.993.72
2016-09-2250.0750.6749.9750.361010715.173.76
2016-09-2149.6950.1949.4050.06209815.083.74
2016-09-2049.4150.0849.4049.75361014.993.72
2016-09-1949.7049.9849.5749.98656015.053.73
2016-09-1649.1049.7549.1049.672965414.963.71
2016-09-1549.1049.4249.1049.40438214.883.69
2016-09-1449.1949.3949.0049.071380514.783.67
2016-09-1349.0049.6848.9949.001667014.763.66
2016-09-1248.7549.2048.6049.18537514.813.67
2016-09-0949.4149.5948.7548.83998814.713.65
Get more Data

Bank of Marin Stock Chart

View BMRC PE ratio, PS ratio stocks charts and compare with peers.
BMRC Chart
Note: Compare Bank of Marin stock price history with the index and industry peers.

Bank of Marin Historical Prices: Past 5 years

Max Stock Price 74.45 Dec 15,2016
Min Stock Price 34.6 Mar 02,2012
Avg Stock Price 45.77

Bank of Marin Historical PE ratio: Past 5 years

Max PE Ratio 20.29 Dec 15,2016
Min PE Ratio 11.24 Aug 02,2012
Avg PE Ratio 15.02

Bank of Marin Historical PS ratio: Past 5 years

Max PS Ratio 5.41 Dec 15,2016
Min PS Ratio 2.44 Mar 02,2012
Avg PS Ratio 3.44

BMRC Industry Peers

Company Price Change (%)
People's Utah Bancorp (PUB)24.750.55 (2.27%)
Heritage Oaks Bancorp (HEOP)12.480.02 (0.16%)
Hff Inc (HF)28.920.02 (0.07%)
Nvr Inc (NVR)1686.977.86 (0.47%)
Djsp Enterprises (DJSP)00 (0%)
Crawford & Company (CRD.B)12.050.04 (0.33%)
Wilshire (WIBC)10.740.2 (1.83%)

Bank of Marin historical quotes helps an investor analyze a company's history and do Bank of Marin stock analysis . The price movement is easily depicted in the Bank of Marin stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. BMRC saw a high of 67.95, and a low of 67 on last trading day. The company's P/S ratio was at a high of 5.41 on 15 Dec, 2016 according to our Bank of Marin stock market history data. .