Bank of Marin Stock Price History, BMRC Historical Prices

Add to My Stocks
$83.3 $0.8 (0.95%) BMRC stock closing price Jun 21, 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 $38.3 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 82.45 84.25 82.15 84.1 18,238 30.58 6.5
2018-06-19 79.6 82.65 79.6 82.25 41,135 29.91 6.36
2018-06-18 78.45 81.15 78.45 80.15 27,536 29.15 6.19
2018-06-15 78.2 79.9 77.65 78.45 38,996 28.53 6.06
2018-06-14 79.5 79.75 77.95 78.65 37,122 28.6 6.08
2018-06-13 78.2 79.75 78.2 79.2 18,779 28.8 6.12
2018-06-12 79.6 79.6 77.5 78 11,302 28.36 6.03
2018-06-11 80.3 81.2 79.5 79.5 18,139 28.91 6.14
2018-06-08 81.4 82.25 80.05 80.35 8,937 29.22 6.21
2018-06-07 81.35 82.4 81 81.4 9,111 29.6 6.29
2018-06-06 81 81.7 80.4 81.4 14,915 29.6 6.29
2018-06-05 79.7 81.1 79.7 80.6 13,624 29.31 6.23
2018-06-04 79.7 80.95 79.48 80.2 13,569 29.16 6.2
2018-06-01 77.8 79.98 77.6 79.55 14,255 28.93 6.15
2018-05-31 78.9 79.5 76.55 77.5 70,687 28.18 5.99
2018-05-30 77.55 79.5 77.5 78.8 19,432 28.66 6.09
2018-05-29 77.25 77.9 76.05 77.35 13,330 28.13 5.98
2018-05-25 77.7 78.3 76.75 77.6 19,920 28.22 6
2018-05-24 78.08 78.14 77.3 77.65 8,668 28.24 6
2018-05-23 78.15 78.73 77.95 78.15 34,365 28.42 6.04
2018-05-22 77.95 79.23 77.75 78.15 33,886 28.42 6.04
2018-05-21 76.8 78.8 76.8 78.1 72,623 28.4 6.04
2018-05-18 79.65 79.65 75.85 76.05 35,912 27.66 5.88
2018-05-17 76.95 79.55 76.95 79.25 14,997 28.82 6.12
2018-05-16 78.05 78.05 76.55 77.3 15,123 28.11 5.97
2018-05-15 75.55 78.75 75.5 78.75 23,143 28.64 6.09
2018-05-14 76.1 76.28 75.2 75.8 14,141 27.56 5.86
2018-05-11 76.8 76.85 75 75.3 15,796 27.38 5.82
2018-05-10 76.85 77.45 76.05 76.7 7,435 27.89 5.93
2018-05-09 77.55 77.6 76.25 76.6 11,851 27.86 5.92
2018-05-08 76.6 77.63 76.6 77.3 11,479 28.11 5.97
2018-05-07 76.3 77.95 75.75 76.55 7,624 27.84 5.92
2018-05-04 75.7 78.45 75.7 76.35 25,555 27.76 5.9
2018-05-03 75.85 76.45 74.83 76.05 20,208 27.66 5.88
2018-05-02 74.7 76.7 73.98 76.4 18,196 27.78 5.9
2018-05-01 72.6 74.7 71.33 74.55 37,198 27.11 5.76
2018-04-30 74.75 74.75 72.4 72.55 16,673 26.38 5.61
2018-04-27 75 75 74.25 74.6 10,934 27.13 5.77
2018-04-26 75.9 77.8 73.14 74.9 27,994 27.24 5.79
2018-04-25 75.9 77 74.75 75.6 20,352 27.49 5.84
2018-04-24 74.4 75.75 73.65 75.5 25,486 27.46 5.84
2018-04-23 70.9 74 70.65 73.3 24,774 28.41 5.58
2018-04-20 69.7 70.3 69.4 69.65 31,598 27 5.3
2018-04-19 69.5 70.4 69.5 70.1 22,061 27.17 5.34
2018-04-18 69.9 70.2 69.55 69.75 21,933 27.04 5.31
2018-04-17 71.25 71.35 69.4 69.9 15,638 27.09 5.32
2018-04-16 70.65 71.55 69.75 71 19,411 27.52 5.4
2018-04-13 71.35 71.35 69.55 70.1 8,477 27.17 5.34
2018-04-12 69.95 71.45 69.95 70.9 14,234 27.48 5.4
2018-04-11 69.65 70.58 69.35 69.75 9,817 27.04 5.31
2018-04-10 70.05 70.6 69.6 70 39,013 27.13 5.33
2018-04-09 69.55 70.55 69.05 69.45 20,311 26.92 5.29
2018-04-06 70.5 71.45 69 69.35 48,415 26.88 5.28
2018-04-05 69.6 71.3 68.75 70.95 26,001 27.5 5.4
2018-04-04 67.55 69.35 67.4 69.25 60,735 26.84 5.27
2018-04-03 68.2 68.45 67.45 68 33,909 26.36 5.18
2018-04-02 68.95 70.75 67.28 68.35 23,805 26.49 5.2
2018-03-30 0 0 0 68.95 0 - -
2018-03-29 68.95 70.83 68.55 68.95 29,291 26.73 5.25
2018-03-28 69.2 69.2 66.55 68.8 11,606 26.67 5.24
2018-03-27 69.55 69.9 67.8 68.25 8,580 26.45 5.19
2018-03-26 68.1 70.25 68.05 69.5 12,327 26.94 5.29
2018-03-23 69.45 69.45 67.05 67.2 20,910 26.05 5.12
2018-03-22 70.5 70.95 68.25 69.55 22,198 26.96 5.29
2018-03-21 71.4 72.4 70.66 71 35,823 27.52 5.4
2018-03-20 72.8 72.8 71.35 71.45 12,371 27.69 5.44
2018-03-19 72.7 73.35 71.85 72.55 27,096 28.12 5.52
2018-03-16 74.2 76.1 72.15 72.9 109,612 28.26 5.55
2018-03-15 73.1 74.15 73.05 74 14,507 28.68 5.63
2018-03-14 73 73.65 72.5 73 19,715 28.3 5.56
2018-03-13 73.2 73.95 72.39 73 17,885 28.3 5.56
2018-03-12 72.3 73.15 70.8 73 14,791 28.3 5.56
2018-03-09 70.05 72.7 69.9 72.05 24,140 27.93 5.48
2018-03-08 70.65 71.83 69.55 70.05 27,136 27.15 5.33
2018-03-07 69.9 71.5 69.9 71.25 10,467 27.62 5.42
2018-03-06 69 70.45 68.45 70.3 15,250 27.25 5.35
2018-03-05 67.9 69.8 67.9 69.15 10,048 26.8 5.26
2018-03-02 66.35 68.75 66.35 68.45 11,184 26.53 5.21
2018-03-01 66.65 67.5 65.75 67.15 20,258 26.03 5.11
2018-02-28 68.3 69.18 65.8 66.15 14,033 25.64 5.04
2018-02-27 69.4 70.65 67.95 68.5 12,363 26.55 5.21
2018-02-26 68.45 69.65 67.6 69.2 53,696 26.82 5.27
2018-02-23 69 69 68.25 68.5 21,613 26.55 5.21
2018-02-22 69.2 69.33 68.58 68.85 10,374 26.69 5.24
2018-02-21 68.14 69.9 68.14 69.25 10,541 26.84 5.27
2018-02-20 68.45 68.45 66.9 67.2 18,041 26.05 5.12
2018-02-19 0 0 0 69.1 0 - -
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 7,016 26.45 5.19
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 Price84.1Jun 20,2018
Min Stock Price38.3Jun 24,2013
Avg Stock Price54.35

Bank of Marin Historical PE ratio: Past 5 years

Max PE Ratio30.58Jun 20,2018
Min PE Ratio11.79Jun 24,2013
Avg PE Ratio17.51

Bank of Marin Historical PS ratio: Past 5 years

Max PS Ratio6.5Jun 20,2018
Min PS Ratio2.88Jun 24,2013
Avg PS Ratio4.09

BMRC Industry Peers

Company Price Change (%)
Cu Bancorp (CUNB)37.50 (0%)
Pacific Continental (PCBK)280 (0%)
Crawford & Company (CRD.B)8.450.11 (1.29%)
Wilshire (WIBC)10.740.2 (1.83%)
Djsp Enterprises (DJSP)0.050 (0%)
Crawford & Company (CRD.B)8.450.11 (1.29%)
Svb Financial (SIVB)316.082.4 (0.75%)

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 $83.3 and traded with a volume of 27,689 on the last trading day. The company's P/S ratio was at a high of 6.5 on Jun 20, 2018 according to our Bank of Marin stock history data.