Bank of Marin Stock Price History (NASDAQ:BMRC)

Add to My Stocks
$63.15 $0.95 (1.48%) BMRC stock closing price Apr 28, 2017 (Closing)

Bank of Marin stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Bank of Marin price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 74.45 on 15 Dec, 2016 as seen from Bank of Marin stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2864.4065.8362.9563.153049616.664.55
2017-04-2767.2067.8564.0064.101604516.914.61
2017-04-2667.6068.3566.9567.252581817.744.84
2017-04-2567.4568.7567.4567.852603817.904.88
2017-04-2465.3068.4064.2567.303481917.764.85
2017-04-2168.3569.0567.7068.702100718.134.95
2017-04-2066.7069.9565.6568.801880918.154.95
2017-04-1964.5066.9563.9566.502148817.554.79
2017-04-1865.7065.7063.2564.00628816.894.61
2017-04-1764.0566.1063.6065.951731717.404.75
2017-04-1365.1065.5062.6063.601018716.784.58
2017-04-1266.9566.4065.2565.70996217.344.73
2017-04-1167.4367.4365.8566.35656217.514.78
2017-04-1066.0066.0065.5565.75586317.354.73
2017-04-0767.0067.0065.3666.402025617.524.78
2017-04-0665.8068.4564.9067.004155017.684.82
2017-04-0564.4566.3264.4565.953301217.404.75
2017-04-0464.1565.1562.5565.001917517.154.68
2017-04-0364.4564.8063.9064.151875416.934.62
2017-03-3165.0065.0563.9564.352645816.984.63
2017-03-3064.6565.6564.6565.002511417.154.68
2017-03-2964.6072.5064.6064.952056517.144.68
2017-03-2864.5065.9064.0064.952733517.144.68
2017-03-2763.6565.9063.2564.901258217.124.67
2017-03-2464.5565.1063.6464.35986716.984.63
2017-03-2364.3566.3064.3564.451109517.014.64
2017-03-2267.6067.6064.6064.651097617.064.65
2017-03-2170.9070.9067.8567.851651417.904.88
2017-03-2069.2572.2569.2570.901250218.715.10
2017-03-1769.2569.4068.3069.406540018.315.00
2017-03-1668.4069.6068.4069.351862018.304.99
2017-03-1567.6069.2067.6068.95614818.194.96
2017-03-1469.1069.1568.8069.05592618.224.97
2017-03-1368.6069.1068.5069.101011518.234.97
2017-03-1068.3569.5068.1069.051509218.224.97
2017-03-0968.2569.1067.8068.80813318.154.95
2017-03-0868.1569.3068.1568.851171618.174.96
2017-03-0768.6369.5068.6369.001060118.214.97
2017-03-0668.0369.5068.0369.052167918.224.97
2017-03-0369.0569.0567.8568.252397518.014.91
2017-03-0268.8069.3066.9568.702256218.134.95
2017-03-0169.2069.7069.0569.601022618.365.01
2017-02-2869.0069.2568.4068.501158218.074.93
2017-02-2769.4169.7568.7569.051245518.224.97
2017-02-2468.6069.5068.3068.90886118.184.96
2017-02-2368.3069.5068.3069.50974918.345.00
2017-02-2267.8770.0067.8768.651097418.114.94
2017-02-2169.4070.4568.5269.80793118.425.03
2017-02-200.000.000.0069.400N/AN/A
2017-02-1769.4569.9568.5869.40822818.315.00
2017-02-1668.0070.1567.4869.25821818.274.99
2017-02-1567.0568.5067.0568.00968317.944.90
2017-02-1467.4068.7066.7568.20914118.004.91
2017-02-1366.9567.5066.9567.50465317.814.86
2017-02-1067.9067.9066.6566.70767617.604.80
2017-02-0968.2868.2867.5067.65493317.854.87
2017-02-0866.6067.8066.5066.90767417.654.82
2017-02-0769.2269.8067.7067.70328317.864.87
2017-02-0670.4570.4566.7067.65341317.854.87
2017-02-0368.1070.5066.5567.101955317.704.83
2017-02-0267.4568.1067.3567.55556917.824.86
2017-02-0169.0069.5067.9068.15885017.984.91
2017-01-3166.6067.4566.6067.20863117.734.84
2017-01-3068.3568.5066.9067.20940117.734.84
2017-01-2770.1070.1068.4068.40163718.054.92
2017-01-2671.7071.7070.4570.50925818.605.08
2017-01-2570.4071.4570.4071.25860818.805.13
2017-01-2470.4070.4068.8070.30832418.555.06
2017-01-2367.1070.4067.1069.551423918.955.06
2017-01-2067.0067.6766.8067.00788318.264.87
2017-01-1966.8067.0566.7566.75543918.194.85
2017-01-1867.1067.9567.0067.401025818.374.90
2017-01-1768.7568.7566.8567.001402718.264.87
2017-01-160.000.000.0068.750N/AN/A
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
2017-01-020.000.000.0069.750N/AN/A
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
2016-12-260.000.000.0069.950N/AN/A
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 34.67 Dec 14,2012
Avg Stock Price 47.49

Bank of Marin Historical PE ratio: Past 5 years

Max PE Ratio 20.29 Dec 15,2016
Min PE Ratio 11.24 Aug 01,2012
Avg PE Ratio 15.3

Bank of Marin Historical PS ratio: Past 5 years

Max PS Ratio 5.41 Dec 15,2016
Min PS Ratio 2.52 May 04,2012
Avg PS Ratio 3.57

BMRC Industry Peers

Company Price Change (%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)
People's Utah Bancorp (PUB)26.40.25 (0.94%)
Hff Inc (HF)31.40.48 (1.51%)
Nvr Inc (NVR)2111.255.25 (0.25%)
Djsp Enterprises (DJSP)00 (0%)
Crawford & Company (CRD.B)10.910.19 (1.71%)
Wilshire (WIBC)10.740.2 (1.83%)

Bank of Marin historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Bank of Marin stock analysis. Bank of Marin stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. BMRC saw a high of 65.83, and a low of 62.95 on last trading day. Bank of Marin historical P/S ratio was at a high of 5.41 on 15 Dec, 2016 and a low of 1.37 on 10 Mar, 2009. .