Skip to main content
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
25.96
+0.66 (2.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4226.0225.0325.9625.962.61%152,991
Apr 27, 202625.6725.8424.9125.3025.30-2.20%301,581
Apr 24, 202625.9227.0025.6625.8725.87-0.69%104,943
Apr 23, 202625.7926.2225.5026.0526.051.01%58,859
Apr 22, 202625.9526.3225.6325.7925.79-0.39%105,047
Apr 21, 202626.3526.4325.8425.8925.89-1.89%89,131
Apr 20, 202626.4126.6626.3026.3926.39-0.08%99,537
Apr 17, 202626.5527.2825.9426.4126.410.57%304,120
Apr 16, 202626.4826.6926.2226.2626.26-1.20%73,210
Apr 15, 202626.6126.6926.1526.5826.58-0.41%58,365
Apr 14, 202626.4826.7526.2326.6926.690.49%51,864
Apr 13, 202626.6126.9526.4326.5626.56-0.67%95,393
Apr 10, 202626.9926.9926.3326.7426.74-1.29%72,057
Apr 9, 202626.7027.2026.5027.0927.090.86%114,581
Apr 8, 202626.9927.2726.7026.8626.862.44%122,629
Apr 7, 202626.1226.3725.9226.2226.22-138,589
Apr 6, 202625.7626.3425.7026.2226.221.47%78,591
Apr 2, 202625.6425.8525.3025.8425.84-0.15%74,761
Apr 1, 202625.6626.0325.6625.8825.880.98%93,072
Mar 31, 202625.8326.1125.4625.6325.630.63%70,801
Mar 30, 202625.5625.6625.3025.4725.470.63%99,153
Mar 27, 202625.2125.5525.0925.3125.31-0.59%79,703
Mar 26, 202625.2725.6025.1525.4625.460.28%52,226
Mar 25, 202625.2025.4024.7025.3925.392.38%139,556
Mar 24, 202624.4225.0424.3324.8024.800.40%73,453
Mar 23, 202624.6124.9924.3824.7024.702.83%86,113
Mar 20, 202624.1024.2823.5124.0224.02-0.29%119,577
Mar 19, 202623.4824.2823.3524.0924.092.16%155,908
Mar 18, 202623.6923.9623.5123.5823.58-1.50%106,135
Mar 17, 202624.2424.5923.7423.9423.94-0.42%128,830
Mar 16, 202624.0424.2723.9924.0424.040.59%102,048
Mar 13, 202624.0724.2523.5923.9023.90-0.29%61,088
Mar 12, 202623.7024.0823.4123.9723.97-0.29%76,504
Mar 11, 202624.0224.1923.7024.0424.04-0.41%77,051
Mar 10, 202623.8624.6523.7224.1424.140.33%88,082
Mar 9, 202624.0824.2923.3724.0624.06-1.76%96,532
Mar 6, 202624.2024.7523.7324.4924.49-1.21%159,956
Mar 5, 202624.9125.0424.5724.7924.79-1.59%58,485
Mar 4, 202625.4225.6525.0025.1925.190.64%70,739
Mar 3, 202624.6726.2924.0925.0325.03-0.12%94,563
Mar 2, 202624.5825.3723.7125.0625.060.68%93,566
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