Bank of Marin Stock Price History, BMRC Historical Prices

Add to My Stocks
$69.1 $0.85 (1.25%) BMRC stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Bank of Marin stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Bank of Marin P/E ratio, and PS ratio. The Bank of Marin stock price history chart shows that the stock price was at a low of $37.4 on Mar 04, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 67.85 69.7 67.85 69.1 9,165 26.78 5.26
2018-02-15 68 68.45 67.75 68.25 6,973 26.45 5.19
2018-02-14 66.6 68 66.6 68 23,420 26.36 5.18
2018-02-13 66.7 68 66.7 67.15 29,853 26.03 5.11
2018-02-12 67.25 67.25 65.65 66.7 22,981 25.85 5.08
2018-02-09 66 67.5 65.6 67.05 17,635 25.99 5.1
2018-02-08 65.6 66.65 65.3 65.5 22,074 25.39 4.99
2018-02-07 65.95 66.8 65.4 66.2 10,874 25.66 5.04
2018-02-06 65.2 67.43 63.5 66.6 27,117 25.81 5.07
2018-02-05 68.1 68.7 65.8 66.1 25,805 25.62 5.03
2018-02-02 68.65 68.9 68.4 68.6 23,774 26.59 5.22
2018-02-01 68.05 69.3 68.05 68.75 20,636 26.65 5.23
2018-01-31 69.05 69.05 67.55 68.7 12,461 26.63 5.23
2018-01-30 68.8 69.3 68.8 69.1 23,032 26.78 5.26
2018-01-29 68.85 69.55 68.35 69.1 16,386 26.78 5.26
2018-01-26 70.1 70.1 69.28 69.6 12,339 20.84 5.13
2018-01-25 69.65 70.1 68.65 69.9 10,754 20.93 5.15
2018-01-24 70.1 70.65 68.1 70.15 23,175 21 5.17
2018-01-23 69.7 70.75 65.85 69.85 26,175 20.91 5.14
2018-01-22 71.45 71.45 67.14 69.85 41,424 20.91 5.14
2018-01-19 70 72 69.25 71.5 29,239 21.41 5.27
2018-01-18 70.05 71.15 65.05 70.2 36,955 21.02 5.17
2018-01-17 71.35 71.45 70.35 70.9 17,237 21.23 5.22
2018-01-16 71.85 72.35 70.9 71.7 12,872 21.47 5.28
2018-01-12 72 72.65 71.05 71.25 13,490 21.33 5.25
2018-01-11 71 71.95 70.6 71.7 45,488 21.47 5.28
2018-01-10 68.85 71 68.85 70.95 22,894 21.24 5.23
2018-01-09 68.35 69.1 67.72 68.85 23,499 20.61 5.07
2018-01-08 67.8 68.9 67.04 68.3 13,813 20.45 5.03
2018-01-05 67 67.95 66.8 67.85 21,329 20.31 5
2018-01-04 68 68.1 67.1 67.1 12,508 20.09 4.94
2018-01-03 67.85 68.3 66.75 68 21,343 20.36 5.01
2018-01-02 68.8 69.38 67.45 67.8 19,412 20.3 4.99
2017-12-29 67.75 69.75 67.75 68 16,562 20.36 5.01
2017-12-28 67.55 68.65 67.1 68.2 13,170 20.42 5.02
2017-12-27 69.2 69.53 67.35 67.5 20,768 20.21 4.97
2017-12-26 68.75 71.03 66.35 69.25 23,305 20.73 5.1
2017-12-22 69.7 70.33 69.1 69.6 8,359 20.84 5.13
2017-12-21 70.4 70.65 69.35 69.75 16,906 20.88 5.14
2017-12-20 71.2 71.2 69.6 69.9 23,142 20.93 5.15
2017-12-19 71.6 71.82 70.5 70.9 13,321 21.23 5.22
2017-12-18 71.3 71.7 69.85 71.15 20,724 21.3 5.24
2017-12-15 68.65 71.45 68.65 71.1 80,837 21.29 5.24
2017-12-14 69.25 70.05 67.9 68.5 29,833 20.51 5.04
2017-12-13 70 70.2 68.9 69.1 22,361 20.69 5.09
2017-12-12 68.7 70.2 68.7 69.25 32,049 20.73 5.1
2017-12-11 68.9 69.18 68.3 68.65 23,254 20.55 5.06
2017-12-08 69.65 69.65 68.2 68.85 16,931 20.61 5.07
2017-12-07 69.85 70.9 68.45 69.45 38,059 20.79 5.11
2017-12-06 70.55 70.65 69.45 70 12,485 20.96 5.16
2017-12-05 74.3 74.3 70.25 70.7 42,748 21.17 5.21
2017-12-04 71.55 77.9 71.55 74.1 97,906 22.19 5.46
2017-12-01 71.65 72.5 70.25 70.95 22,946 21.24 5.23
2017-11-30 72.5 72.5 70.3 70.45 23,790 21.09 5.19
2017-11-29 69.7 72.85 68 72.45 42,374 21.69 5.34
2017-11-28 67.1 70 66.6 69.4 31,997 20.78 5.11
2017-11-27 67.5 68.25 67.45 67.65 25,922 20.25 4.98
2017-11-24 67.9 67.9 65.8 67.15 22,873 20.11 4.95
2017-11-23 0 0 0 67.9 0 - -
2017-11-22 67.95 68.7 67.6 67.9 13,480 20.33 5
2017-11-21 68.75 68.75 67.75 68.1 21,203 20.39 5.02
2017-11-20 67.95 68.85 67.59 68.45 12,917 20.49 5.04
2017-11-17 67.75 68.4 67 68.1 14,247 20.39 5.02
2017-11-16 67.15 68.35 67.15 67.95 9,680 20.34 5
2017-11-15 66.5 67.55 66.5 66.6 10,790 19.94 4.9
2017-11-14 66.4 67.45 66.25 66.6 6,877 19.94 4.9
2017-11-13 66.85 66.85 65.5 66.5 8,320 19.91 4.9
2017-11-10 65.2 66.2 65.2 65.6 10,437 19.64 4.83
2017-11-09 64.31 65.4 63.9 64.95 21,499 19.45 4.78
2017-11-08 65 65.5 63.95 64.8 15,843 19.4 4.77
2017-11-07 67.35 67.55 64.85 65.15 21,311 19.51 4.8
2017-11-06 67.1 68.85 66.95 67.6 34,271 20.24 4.98
2017-11-03 68.98 68.98 67.16 67.7 18,177 20.27 4.99
2017-11-02 67.7 69.7 67.35 69.3 11,915 20.75 5.1
2017-11-01 68.4 68.4 67.25 67.9 10,641 20.33 5
2017-10-31 69.3 69.3 67.48 67.75 31,365 20.28 4.99
2017-10-30 71.15 71.15 68.8 68.9 11,451 20.63 5.07
2017-10-27 70.9 71.9 70.75 71.65 14,534 21.45 5.28
2017-10-26 71 72.8 70.85 71.2 49,212 21.32 5.24
2017-10-25 70.25 71.4 69.85 71.15 22,298 21.3 5.24
2017-10-24 70.55 71.2 69.2 70.3 20,559 21.05 5.18
2017-10-23 67.25 71.65 67.25 70.85 33,875 19.41 5.17
2017-10-20 68.55 69.85 67.75 67.85 34,110 18.59 4.95
2017-10-19 68.3 68.38 67.4 67.85 34,276 18.59 4.95
2017-10-18 69.05 69.15 67.6 68.65 26,028 18.81 5.01
2017-10-17 69.7 69.8 68.9 69.35 32,158 19 5.06
2017-10-16 70.35 70.6 69.01 69.5 39,664 19.04 5.07
2017-10-13 71.5 71.7 70.4 70.6 15,372 19.34 5.15
2017-10-12 71.2 72.55 70.6 71.8 33,164 19.67 5.24
Get more Data

Bank of Marin Stock History 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 Stock Price History: Past 5 years

Max Stock Price74.45Dec 15,2016
Min Stock Price37.4Mar 04,2013
Avg Stock Price52.04

Bank of Marin Historical PE ratio: Past 5 years

Max PE Ratio27.19Jan 24,2018
Min PE Ratio11.44Mar 04,2013
Avg PE Ratio16.48

Bank of Marin Historical PS ratio: Past 5 years

Max PS Ratio5.46Dec 04,2017
Min PS Ratio2.75Mar 01,2013
Avg PS Ratio3.91

BMRC Industry Peers

Company Price Change (%)
Cascade Bancorp (CACB)6.990.23 (3.19%)
Bridge Capital (BBNK)29.80.21 (0.7%)
Crawford & Company (CRD.B)100.36 (3.73%)
Wilshire (WIBC)10.740.2 (1.83%)
Djsp Enterprises (DJSP)00 (0%)
Crawford & Company (CRD.B)100.36 (3.73%)
Svb Financial (SIVB)248.810.06 (0.02%)

Bank of Marin share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Bank of Marin stock analysis. The price movement is easily depicted in the Bank of Marin stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. BMRC stock closed at $69.1 and traded with a volume of 9,165 on the last trading day. The company's P/S ratio was at a high of 5.46 on Dec 04, 2017 according to our Bank of Marin stock history data.