Skip to main content
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
26.74
-0.30 (-1.09%)
At close: Dec 5, 2025, 4:00 PM EST
26.74
0.00 (-0.01%)
After-hours: Dec 5, 2025, 5:01 PM EST

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0227.1026.6526.7426.74-1.11%42,942
Dec 4, 202527.0327.1926.9327.0427.04-0.11%52,899
Dec 3, 202526.8927.1326.8627.0727.071.42%100,758
Dec 2, 202527.1627.1626.6526.6926.69-1.29%65,394
Dec 1, 202526.8627.4726.8027.0427.04-0.06%71,758
Nov 28, 202527.0127.2726.6927.0627.060.02%76,987
Nov 26, 202526.9127.3426.8627.0527.050.11%173,285
Nov 25, 202526.4827.2626.4827.0227.022.39%91,866
Nov 24, 202526.3126.4925.9926.3926.390.08%56,506
Nov 21, 202525.4226.6325.3026.3726.373.76%81,836
Nov 20, 202525.4626.1525.2125.4225.421.25%116,278
Nov 19, 202525.0025.5224.5325.1025.100.36%91,359
Nov 18, 202525.2425.4325.0025.0125.01-1.34%52,417
Nov 17, 202525.9226.1425.2225.3525.35-2.54%59,810
Nov 14, 202526.0526.1925.6126.0126.01-0.31%39,742
Nov 13, 202526.0026.4825.9426.0926.090.12%60,676
Nov 12, 202526.0726.7026.0026.0626.06-0.11%35,359
Nov 11, 202526.0726.4525.6326.0926.090.19%44,186
Nov 10, 202526.4626.6225.9326.0426.04-1.33%41,233
Nov 7, 202525.7126.4025.4526.3926.393.09%144,705
Nov 6, 202526.0626.1925.5825.6025.60-2.77%35,679
Nov 5, 202526.0226.4626.0026.3326.081.07%41,970
Nov 4, 202525.5026.1525.4526.0525.801.44%109,077
Nov 3, 202525.7725.9725.4525.6825.44-0.27%44,518
Oct 31, 202526.1226.1925.5325.7525.51-2.02%52,272
Oct 30, 202525.8726.3325.8726.2826.031.43%76,500
Oct 29, 202526.0426.3725.6725.9125.66-0.42%107,541
Oct 28, 202525.7226.3125.1326.0225.771.40%125,070
Oct 27, 202525.0526.3224.6825.6625.424.86%157,610
Oct 24, 202523.7924.5323.7924.4724.244.17%57,938
Oct 23, 202523.5723.7123.4023.4923.27-0.80%24,383
Oct 22, 202523.4723.9423.4623.6823.460.68%28,520
Oct 21, 202523.2523.5923.1523.5223.300.94%33,930
Oct 20, 202522.7323.3622.7323.3023.082.60%34,740
Oct 17, 202522.8923.0022.6922.7122.490.04%51,660
Oct 16, 202523.8223.8222.5022.7022.48-5.06%78,549
Oct 15, 202524.3724.4223.7723.9123.68-1.20%43,386
Oct 14, 202523.0324.4122.9124.2023.974.54%63,359
Oct 13, 202523.2023.2222.9123.1522.931.14%35,598
Oct 10, 202523.9024.1022.8922.8922.67-3.66%84,715
Oct 9, 202523.9524.0523.6323.7623.53-1.08%50,679
Oct 8, 202524.3024.3023.9024.0223.79-0.37%54,981
Oct 7, 202524.3624.6324.0824.1123.88-1.03%109,277
Oct 6, 202524.0524.5623.8324.3624.132.27%129,484
Oct 3, 202523.8424.1523.7623.8223.590.55%55,757
Oct 2, 202524.1024.4223.6023.6923.47-1.78%53,653
Oct 1, 202524.1124.2323.7024.1223.89-0.66%60,670
Sep 30, 202524.2524.8524.0424.2824.05-0.08%63,423
Sep 29, 202524.9024.9024.2424.3024.07-2.17%55,389
Sep 26, 202524.5024.9124.5024.8424.601.39%98,933
Sep 25, 202524.4024.5524.2524.5024.270.08%84,047
Sep 24, 202524.6324.8024.4124.4824.25-0.41%39,145
Sep 23, 202525.0925.1524.5024.5824.35-1.09%46,802
Sep 22, 202524.6524.9524.4524.8524.610.16%83,342
Sep 19, 202525.4425.4424.6924.8124.57-2.51%270,847
Sep 18, 202524.7625.5024.7425.4525.213.96%63,242
Sep 17, 202524.5225.1724.3824.4824.250.49%64,592
Sep 16, 202524.3124.5224.0124.3624.13-0.04%41,738
Sep 15, 202524.8424.8424.3224.3724.14-1.38%28,808
Sep 12, 202524.9024.9924.7024.7124.48-1.24%33,870
Sep 11, 202524.8325.0724.7025.0224.781.01%47,334
Sep 10, 202525.1225.4524.7624.7724.53-1.39%70,160
Sep 9, 202525.1625.2324.8125.1224.88-78,638
Sep 8, 202524.8025.1524.6625.1224.881.33%67,483
Sep 5, 202524.9125.0424.5624.7924.55-0.28%115,564
Sep 4, 202524.2324.9124.1724.8624.622.98%56,867
Sep 3, 202524.1924.4823.8624.1423.91-0.49%83,313
Sep 2, 202524.3924.5124.0524.2624.03-1.14%144,711
Aug 29, 202524.5424.7224.3624.5424.310.25%40,491
Aug 28, 202524.8224.8224.3124.4824.25-0.49%65,858
Aug 27, 202524.3424.7624.3424.6024.370.86%53,397
Aug 26, 202524.0024.5023.8924.3924.161.58%49,148
Aug 25, 202524.1324.2323.9724.0123.78-0.99%61,881
Aug 22, 202523.0724.3822.9024.2524.025.78%143,827
Aug 21, 202522.9223.0922.8222.9322.71-0.59%38,070
Aug 20, 202522.9823.2222.7123.0622.840.70%259,698
Aug 19, 202522.8523.0022.7522.9022.680.35%83,355
Aug 18, 202522.5422.8222.5422.8222.600.57%34,466
Aug 15, 202523.3123.3122.6222.6922.47-2.37%78,391
Aug 14, 202523.1224.3522.8623.2423.02-0.68%80,749
Aug 13, 202523.2223.5523.0623.4023.181.74%71,372
Aug 12, 202522.6223.1322.5423.0022.782.59%91,817
Aug 11, 202522.2122.4821.9922.4222.211.04%54,235
Aug 8, 202522.0222.3021.7722.1921.981.46%68,614
Aug 7, 202522.2322.2721.7921.8721.66-2.15%90,725
Aug 6, 202522.3023.0822.0922.3521.890.27%100,894
Aug 5, 202522.3222.5021.8622.2921.830.04%116,132
Aug 4, 202522.2022.4822.0522.2821.820.27%76,937
Aug 1, 202522.4322.5121.9722.2221.76-1.90%127,423
Jul 31, 202522.6223.7522.3122.6522.18-0.22%391,596
Jul 30, 202523.2523.4822.4522.7022.23-1.94%109,159
Jul 29, 202523.9624.0323.0523.1522.67-2.07%138,906
Jul 28, 202524.2024.5023.0023.6423.15-0.59%118,138
Jul 25, 202523.9824.4023.4823.7823.29-0.96%106,524
Jul 24, 202524.4224.4223.8724.0123.52-2.24%67,139
Jul 23, 202524.9224.9224.4124.5624.05-0.65%38,621
Jul 22, 202524.9425.4024.7224.7224.21-0.60%67,219
Jul 21, 202524.9725.3724.7924.8724.36-0.12%47,049
Jul 18, 202525.5325.5324.9024.9024.39-1.70%60,254
Jul 17, 202525.0925.8425.0925.3324.810.88%74,954