Bank of Marin Bancorp (BMRC)
31.94
+0.72 (+2.31%)
USD |
NASDAQ |
May 23, 16:00
31.94
0.00 (0.00%)
After-Hours: 20:00
Bank of Marin Bancorp Price: 31.94 for May 23, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2022 | 31.55 | 31.59 | 30.92 | 31.22 | 53750.00 |
| May 19, 2022 | 30.83 | 31.61 | 30.56 | 31.30 | 75426.00 |
| May 18, 2022 | 31.29 | 31.35 | 30.76 | 31.01 | 39163.00 |
| May 17, 2022 | 31.01 | 31.68 | 31.01 | 31.61 | 26683.00 |
| May 16, 2022 | 30.85 | 31.05 | 30.35 | 30.66 | 50217.00 |
| May 13, 2022 | 31.60 | 31.61 | 30.87 | 30.89 | 38637.00 |
| May 12, 2022 | 31.00 | 31.36 | 30.67 | 31.28 | 42476.00 |
| May 11, 2022 | 31.98 | 32.48 | 31.13 | 31.22 | 92335.00 |
| May 10, 2022 | 32.74 | 32.97 | 31.45 | 31.69 | 109640.0 |
| May 09, 2022 | 32.46 | 32.86 | 31.39 | 32.56 | 65017.00 |
| May 06, 2022 | 32.30 | 32.40 | 31.74 | 32.35 | 65094.00 |
| May 05, 2022 | 32.85 | 33.37 | 32.19 | 32.40 | 62200.00 |
| May 04, 2022 | 32.59 | 33.50 | 32.59 | 33.43 | 63786.00 |
| May 03, 2022 | 31.85 | 32.89 | 31.81 | 32.82 | 99447.00 |
| May 02, 2022 | 31.16 | 32.44 | 31.14 | 32.07 | 76117.00 |
| Apr 29, 2022 | 30.70 | 31.51 | 30.47 | 31.26 | 70567.00 |
| Apr 28, 2022 | 30.31 | 30.93 | 30.05 | 30.84 | 21546.00 |
| Apr 27, 2022 | 30.65 | 30.89 | 30.10 | 30.32 | 28632.00 |
| Apr 26, 2022 | 31.82 | 32.07 | 30.62 | 30.67 | 45044.00 |
| Apr 25, 2022 | 33.24 | 33.24 | 31.74 | 32.52 | 47724.00 |
| Apr 22, 2022 | 32.76 | 33.16 | 32.44 | 32.97 | 34395.00 |
| Apr 21, 2022 | 33.11 | 33.50 | 32.93 | 32.97 | 34326.00 |
| Apr 20, 2022 | 32.68 | 33.39 | 32.68 | 33.07 | 19694.00 |
| Apr 19, 2022 | 32.15 | 32.96 | 32.15 | 32.65 | 87457.00 |
| Apr 18, 2022 | 32.09 | 32.28 | 31.76 | 32.09 | 26850.00 |
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
25.03
Minimum
Mar 20 2020
46.65
Maximum
Dec 20 2019
37.26
Average
36.73
Median
Feb 17 2021
Price Benchmarks
| Community West Bancshares | 13.61 |
| Bar Harbor Bankshares Inc | 25.69 |
| Evans Bancorp Inc | 36.45 |
| Park National Corp | 117.13 |
| Tompkins Financial Corp | 72.68 |
Price Related Metrics
| PE Ratio | 13.71 |
| PS Ratio | 3.872 |
| Price to Book Value | 1.215 |
| Price to Free Cash Flow | 11.10 |
| Earnings Yield | 7.29% |
| Market Cap | 510.95M |
| Normalized PE Ratio | 13.52 |