Skip to main content
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
27.59
-0.18 (-0.65%)
At close: Jun 29, 2026, 4:00 PM EDT
27.59
0.00 (0.00%)
After-hours: Jun 29, 2026, 5:34 PM EDT

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202627.6227.7627.1827.5927.59-0.65%270,373
Jun 26, 202626.4927.8926.3027.7727.775.51%731,121
Jun 25, 202626.6126.7526.1326.3226.32-0.83%170,763
Jun 24, 202626.4126.7626.3326.5426.540.49%190,617
Jun 23, 202625.8626.4725.8626.4126.412.13%112,025
Jun 22, 202625.8126.2525.7225.8625.860.19%109,121
Jun 18, 202625.9226.1025.5025.8125.810.62%107,192
Jun 17, 202625.8926.1725.4425.6525.65-1.08%192,571
Jun 16, 202626.0126.2725.7425.9325.930.46%72,763
Jun 15, 202626.4226.5025.7225.8125.81-1.79%70,608
Jun 12, 202626.1426.8025.9126.2826.280.61%89,580
Jun 11, 202626.2726.4525.8426.1226.12-0.11%89,495
Jun 10, 202626.0626.6925.6826.1526.150.69%101,263
Jun 9, 202625.9726.8025.6525.9725.970.19%174,370
Jun 8, 202626.1426.2025.7425.9225.92-0.31%74,916
Jun 5, 202625.7526.2525.7126.0026.000.85%112,292
Jun 4, 202625.4525.9125.2525.7825.782.77%68,926
Jun 3, 202625.6325.6325.0525.0925.09-2.58%75,386
Jun 2, 202625.4226.2025.3025.7525.751.30%63,012
Jun 1, 202625.6525.8825.1125.4225.42-1.63%70,606
May 29, 202625.7226.0225.7225.8425.840.16%58,100
May 28, 202625.9126.4725.4325.8025.80-0.77%54,646
May 27, 202626.2526.4425.9226.0026.00-0.95%58,538
May 26, 202626.1926.7826.0426.2526.250.81%82,531
May 22, 202626.4926.5626.0026.0426.04-0.76%83,314
May 21, 202625.8026.2825.7626.2426.241.16%86,980
May 20, 202625.7426.2225.5125.9425.940.78%83,364
May 19, 202625.6225.8525.3225.7425.74-0.16%66,122
May 18, 202625.4225.8725.3325.7825.781.42%58,937
May 15, 202625.4925.5824.9725.4225.42-0.74%126,726
May 14, 202625.6526.1525.5525.6125.610.08%107,551
May 13, 202625.5325.7625.4225.5925.59-0.47%102,635
May 12, 202625.7026.6625.2925.7125.710.04%109,507
May 11, 202626.0126.4825.5025.7025.70-1.61%125,050
May 8, 202626.0326.2025.8326.1226.120.19%70,014
May 7, 202625.9926.3725.5626.0726.070.39%74,765
May 6, 202625.9326.3925.9326.2225.971.39%89,299
May 5, 202625.2726.2025.2725.8625.610.31%114,097
May 4, 202625.7526.2725.6125.7825.53-0.35%148,832
May 1, 202625.6626.1225.5025.8725.620.90%133,374
Apr 30, 202625.3726.2225.1125.6425.400.47%136,751
Apr 29, 202625.8026.0025.2525.5225.28-1.69%152,946
Apr 28, 202625.4226.0225.0325.9625.712.61%152,991
Apr 27, 202625.6725.8424.9125.3025.06-2.20%301,581
Apr 24, 202625.9227.0025.6625.8725.62-0.69%104,943
Apr 23, 202625.7926.2225.5026.0525.801.01%58,859
Apr 22, 202625.9526.3225.6325.7925.54-0.39%105,047
Apr 21, 202626.3526.4325.8425.8925.64-1.89%89,131
Apr 20, 202626.4126.6626.3026.3926.14-0.08%99,537
Apr 17, 202626.5527.2825.9426.4126.160.57%304,120
Apr 16, 202626.4826.6926.2226.2626.01-1.20%73,210
Apr 15, 202626.6126.6926.1526.5826.33-0.41%58,365
Apr 14, 202626.4826.7526.2326.6926.440.49%51,864
Apr 13, 202626.6126.9526.4326.5626.31-0.67%95,393
Apr 10, 202626.9926.9926.3326.7426.49-1.29%72,057
Apr 9, 202626.7027.2026.5027.0926.830.86%114,581
Apr 8, 202626.9927.2726.7026.8626.602.44%122,629
Apr 7, 202626.1226.3725.9226.2225.97-138,589
Apr 6, 202625.7626.3425.7026.2225.971.47%78,591
Apr 2, 202625.6425.8525.3025.8425.59-0.15%74,761
Apr 1, 202625.6626.0325.6625.8825.630.98%93,072
Mar 31, 202625.8326.1125.4625.6325.390.63%70,801
Mar 30, 202625.5625.6625.3025.4725.230.63%99,153
Mar 27, 202625.2125.5525.0925.3125.07-0.59%79,703
Mar 26, 202625.2725.6025.1525.4625.220.28%52,226
Mar 25, 202625.2025.4024.7025.3925.152.38%139,556
Mar 24, 202624.4225.0424.3324.8024.560.40%73,453
Mar 23, 202624.6124.9924.3824.7024.462.83%86,113
Mar 20, 202624.1024.2823.5124.0223.79-0.29%119,577
Mar 19, 202623.4824.2823.3524.0923.862.16%155,908
Mar 18, 202623.6923.9623.5123.5823.36-1.50%106,135
Mar 17, 202624.2424.5923.7423.9423.71-0.42%128,830
Mar 16, 202624.0424.2723.9924.0423.810.59%102,048
Mar 13, 202624.0724.2523.5923.9023.67-0.29%61,088
Mar 12, 202623.7024.0823.4123.9723.74-0.29%76,504
Mar 11, 202624.0224.1923.7024.0423.81-0.41%77,051
Mar 10, 202623.8624.6523.7224.1423.910.33%88,082
Mar 9, 202624.0824.2923.3724.0623.83-1.76%96,532
Mar 6, 202624.2024.7523.7324.4924.26-1.21%159,956
Mar 5, 202624.9125.0424.5724.7924.55-1.59%58,485
Mar 4, 202625.4225.6525.0025.1924.950.64%70,739
Mar 3, 202624.6726.2924.0925.0324.79-0.12%94,563
Mar 2, 202624.5825.3723.7125.0624.820.68%93,566
Feb 27, 202625.9926.0024.6924.8924.65-5.74%116,782
Feb 26, 202626.4827.0226.1626.4126.15-0.28%163,938
Feb 25, 202626.1026.5325.8626.4826.232.48%79,984
Feb 24, 202625.7626.0624.6625.8425.590.04%133,520
Feb 23, 202627.0127.2125.7425.8325.58-5.00%98,786
Feb 20, 202626.8127.2626.7027.1926.931.27%85,054
Feb 19, 202626.7426.9926.5626.8526.59-0.15%66,790
Feb 18, 202627.4527.7926.8526.8926.63-1.97%126,139
Feb 17, 202627.3527.8227.1527.4327.170.70%71,248
Feb 13, 202627.3127.5326.9527.2426.98-0.18%89,500
Feb 12, 202627.6128.0426.7627.2927.030.15%136,142
Feb 11, 202627.7127.8727.2127.2526.99-1.02%76,839
Feb 10, 202627.6128.2627.4927.5327.27-0.29%140,530
Feb 9, 202627.4227.8527.2127.6127.350.77%102,762
Feb 6, 202626.9927.4526.9927.4027.142.12%107,978
Feb 5, 202627.3527.6026.6426.8326.57-1.83%77,707
Feb 4, 202627.4828.0127.4827.5827.071.55%132,752