Skip to main content
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
23.71
-0.78 (-3.18%)
Mar 9, 2026, 2:14 PM EDT - Market open

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.0824.0823.3723.54--3.88%13,225
Mar 6, 202624.2024.7523.7324.4924.49-1.21%154,726
Mar 5, 202624.9125.0424.5724.7924.79-1.59%58,485
Mar 4, 202625.4225.6525.0025.1925.190.64%67,290
Mar 3, 202624.6726.2924.0925.0325.03-0.12%91,133
Mar 2, 202624.5825.3723.7125.0625.060.68%92,310
Feb 27, 202625.9926.0024.6924.8924.89-5.74%116,782
Feb 26, 202626.4827.0226.1626.4126.41-0.28%163,938
Feb 25, 202626.1026.5325.8626.4826.482.48%79,984
Feb 24, 202625.7626.0624.6625.8425.840.04%133,520
Feb 23, 202627.0127.2125.7425.8325.83-5.00%98,786
Feb 20, 202626.8127.2626.7027.1927.191.27%85,054
Feb 19, 202626.7426.9926.5626.8526.85-0.15%66,790
Feb 18, 202627.4527.7926.8526.8926.89-1.97%126,139
Feb 17, 202627.3527.8227.1527.4327.430.70%71,248
Feb 13, 202627.3127.5326.9527.2427.24-0.18%89,500
Feb 12, 202627.6128.0426.7627.2927.290.15%136,142
Feb 11, 202627.7127.8727.2127.2527.25-1.02%76,839
Feb 10, 202627.6128.2627.4927.5327.53-0.29%140,530
Feb 9, 202627.4227.8527.2127.6127.610.77%102,762
Feb 6, 202626.9927.4526.9927.4027.402.12%107,978
Feb 5, 202627.3527.6026.6426.8326.83-2.72%77,707
Feb 4, 202627.4828.0127.4827.5827.331.55%132,752
Feb 3, 202627.4228.1826.9327.1626.91-0.91%129,154
Feb 2, 202626.9527.7226.8127.4127.162.09%94,419
Jan 30, 202626.5027.0226.0426.8526.610.75%140,911
Jan 29, 202626.2927.1326.1226.6526.412.30%125,856
Jan 28, 202626.7027.0825.9926.0525.81-2.29%116,064
Jan 27, 202627.5027.7026.6626.6626.42-2.74%134,535
Jan 26, 202627.0027.8126.4427.4127.163.75%95,495
Jan 23, 202627.3627.7126.3026.4226.18-3.96%66,243
Jan 22, 202627.6728.2327.0927.5127.26-0.58%110,577
Jan 21, 202626.4827.7026.4827.6727.424.97%76,634
Jan 20, 202626.2626.7526.1526.3626.12-1.64%66,210
Jan 16, 202626.8127.1426.6726.8026.56-0.41%76,886
Jan 15, 202626.3527.2025.7926.9126.672.13%216,030
Jan 14, 202625.6126.4925.6126.3526.112.13%140,176
Jan 13, 202625.8426.6825.5125.8025.57-0.15%109,893
Jan 12, 202625.8126.1825.7125.8425.61-0.73%84,643
Jan 9, 202626.3626.9025.9926.0325.79-1.59%78,689
Jan 8, 202625.8126.9125.8126.4526.211.73%157,035
Jan 7, 202626.2526.2525.7626.0025.76-1.03%65,953
Jan 6, 202626.2426.3225.9526.2726.03-0.34%59,395
Jan 5, 202625.7426.9025.7426.3626.122.21%147,552
Jan 2, 202626.1526.4425.6025.7925.56-0.85%62,017
Dec 31, 202526.5126.5125.9226.0125.77-1.38%71,190
Dec 30, 202526.4026.5525.8026.3826.14-0.09%53,114
Dec 29, 202526.5526.6026.2226.4026.16-0.71%98,811
Dec 26, 202526.6827.3926.4626.5926.35-0.11%43,431
Dec 24, 202526.5926.8926.5126.6226.380.08%89,753
Dec 23, 202526.9127.5526.5726.6026.36-1.23%68,000
Dec 22, 202527.2227.9326.8926.9326.69-0.81%99,613
Dec 19, 202527.8228.0226.9727.1526.90-2.86%131,770
Dec 18, 202527.8528.2627.4327.9527.701.01%77,078
Dec 17, 202527.8228.2827.1427.6727.42-0.57%72,897
Dec 16, 202527.9928.1327.7527.8327.580.07%72,475
Dec 15, 202528.0628.2127.6227.8127.56-0.36%62,907
Dec 12, 202527.6727.9127.2627.9127.661.38%92,183
Dec 11, 202527.8328.4827.2127.5327.28-1.40%102,303
Dec 10, 202526.6828.0726.6827.9227.674.61%299,739
Dec 9, 202526.7327.0226.5226.6926.45-0.15%93,764
Dec 8, 202526.7527.1726.7026.7326.49-0.04%65,653
Dec 5, 202527.0227.1026.6526.7426.50-1.11%42,952
Dec 4, 202527.0327.1926.9327.0426.79-0.11%52,899
Dec 3, 202526.8927.1326.8627.0726.821.42%103,570
Dec 2, 202527.1627.1626.6526.6926.45-1.29%65,394
Dec 1, 202526.8627.4726.8027.0426.79-0.06%71,758
Nov 28, 202527.0127.2726.6927.0626.810.02%76,989
Nov 26, 202526.9127.3426.8627.0526.800.11%173,285
Nov 25, 202526.4827.2626.4827.0226.782.39%107,325
Nov 24, 202526.3126.4925.9926.3926.150.08%56,506
Nov 21, 202525.4226.6325.3026.3726.133.76%95,396
Nov 20, 202525.4626.1525.2125.4225.181.25%116,278
Nov 19, 202525.0025.5224.5325.1024.870.36%91,359
Nov 18, 202525.2425.4325.0025.0124.78-1.34%52,417
Nov 17, 202525.9226.1425.2225.3525.12-2.54%59,810
Nov 14, 202526.0526.1925.6126.0125.77-0.31%39,742
Nov 13, 202526.0026.4825.9426.0925.850.12%60,676
Nov 12, 202526.0726.7026.0026.0625.82-0.11%35,359
Nov 11, 202526.0726.4525.6326.0925.850.19%44,186
Nov 10, 202526.4626.6225.9326.0425.80-1.33%41,233
Nov 7, 202525.7126.4025.4526.3926.153.09%144,705
Nov 6, 202526.0626.1925.5825.6025.37-2.77%35,679
Nov 5, 202526.0226.4626.0026.3325.841.07%41,970
Nov 4, 202525.5026.1525.4526.0525.571.44%109,077
Nov 3, 202525.7725.9725.4525.6825.21-0.27%44,518
Oct 31, 202526.1226.1925.5325.7525.27-2.02%52,272
Oct 30, 202525.8726.3325.8726.2825.791.43%76,500
Oct 29, 202526.0426.3725.6725.9125.43-0.42%107,541
Oct 28, 202525.7226.3125.1326.0225.541.40%125,070
Oct 27, 202525.0526.3224.6825.6625.194.86%157,610
Oct 24, 202523.7924.5323.7924.4724.024.17%57,938
Oct 23, 202523.5723.7123.4023.4923.06-0.80%24,383
Oct 22, 202523.4723.9423.4623.6823.240.68%28,520
Oct 21, 202523.2523.5923.1523.5223.090.94%33,930
Oct 20, 202522.7323.3622.7323.3022.872.60%34,740
Oct 17, 202522.8923.0022.6922.7122.290.04%51,660
Oct 16, 202523.8223.8222.5022.7022.28-5.06%78,549
Oct 15, 202524.3724.4223.7723.9123.47-1.20%43,386
Oct 14, 202523.0324.4122.9124.2023.754.54%63,359