Bank of Marin Bancorp (BMRC)
15.56
+0.37
(+2.44%)
USD |
NASDAQ |
May 03, 16:00
15.51
-0.05
(-0.32%)
Pre-Market: 20:00
Bank of Marin Bancorp Price: 15.56 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 15.23 | 15.63 | 15.11 | 15.56 | 80299.00 |
May 02, 2024 | 14.83 | 15.23 | 14.70 | 15.19 | 90840.00 |
May 01, 2024 | 14.49 | 15.02 | 14.49 | 14.81 | 111197.0 |
Apr 30, 2024 | 14.20 | 14.84 | 14.11 | 14.36 | 117400.0 |
Apr 29, 2024 | 15.35 | 15.60 | 14.21 | 14.44 | 177010.0 |
Apr 26, 2024 | 15.53 | 15.71 | 15.38 | 15.44 | 54129.00 |
Apr 25, 2024 | 15.62 | 15.70 | 15.33 | 15.43 | 93342.00 |
Apr 24, 2024 | 15.55 | 15.89 | 15.55 | 15.86 | 65286.00 |
Apr 23, 2024 | 15.37 | 15.94 | 15.37 | 15.74 | 64984.00 |
Apr 22, 2024 | 15.47 | 15.71 | 15.42 | 15.47 | 45436.00 |
Apr 19, 2024 | 15.15 | 15.55 | 15.00 | 15.52 | 70592.00 |
Apr 18, 2024 | 15.09 | 15.27 | 15.09 | 15.17 | 61764.00 |
Apr 17, 2024 | 15.13 | 15.22 | 14.98 | 15.00 | 54737.00 |
Apr 16, 2024 | 15.04 | 15.08 | 14.83 | 15.00 | 54363.00 |
Apr 15, 2024 | 14.99 | 15.12 | 14.99 | 15.04 | 69748.00 |
Apr 12, 2024 | 14.80 | 15.01 | 14.66 | 14.99 | 41152.00 |
Apr 11, 2024 | 15.01 | 15.08 | 14.69 | 14.85 | 76676.00 |
Apr 10, 2024 | 15.28 | 15.30 | 14.61 | 15.01 | 98497.00 |
Apr 09, 2024 | 15.59 | 15.71 | 15.43 | 15.70 | 46191.00 |
Apr 08, 2024 | 15.29 | 15.79 | 15.29 | 15.59 | 40895.00 |
Apr 05, 2024 | 15.68 | 15.68 | 15.34 | 15.34 | 51013.00 |
Apr 04, 2024 | 16.10 | 16.22 | 15.64 | 15.72 | 58276.00 |
Apr 03, 2024 | 15.91 | 16.22 | 15.91 | 15.97 | 36443.00 |
Apr 02, 2024 | 16.22 | 16.23 | 15.90 | 16.04 | 74156.00 |
Apr 01, 2024 | 16.65 | 16.65 | 16.28 | 16.39 | 72270.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.82
Minimum
May 04 2023
46.65
Maximum
Dec 20 2019
31.95
Average
32.83
Median
May 26 2020
Price Benchmarks
Bar Harbor Bankshares Inc | 26.15 |
Evans Bancorp Inc | 25.55 |
Park National Corp | 136.79 |
Tompkins Financial Corp | 47.32 |
Blue Ridge Bankshares Inc | 2.65 |
Price Related Metrics
PE Ratio | 18.75 |
PS Ratio | 2.582 |
Price to Book Value | 0.5803 |
Earnings Yield | 5.33% |
Market Cap | 253.41M |
Normalized PE Ratio | 18.75 |