Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
21.97
-0.49 (-2.18%)
At close: Mar 28, 2025, 4:00 PM
21.54
-0.43 (-1.98%)
After-hours: Mar 28, 2025, 4:26 PM EDT
Bank of Marin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.38 | 22.90 | 21.56 | 21.97 | 21.97 | -2.18% | 73,883 |
| Mar 27, 2025 | 22.44 | 22.94 | 22.33 | 22.46 | 22.46 | 0.04% | 37,984 |
| Mar 26, 2025 | 22.61 | 22.66 | 22.15 | 22.45 | 22.45 | -0.31% | 36,020 |
| Mar 25, 2025 | 22.87 | 22.88 | 22.15 | 22.52 | 22.52 | -1.34% | 54,925 |
| Mar 24, 2025 | 22.55 | 23.24 | 22.18 | 22.83 | 22.83 | 3.33% | 61,782 |
| Mar 21, 2025 | 22.26 | 24.24 | 22.03 | 22.09 | 22.09 | -1.65% | 125,258 |
| Mar 20, 2025 | 22.90 | 23.11 | 22.46 | 22.46 | 22.46 | -1.01% | 38,970 |
| Mar 19, 2025 | 22.39 | 23.11 | 22.37 | 22.69 | 22.69 | 1.29% | 51,258 |
| Mar 18, 2025 | 22.21 | 22.40 | 22.10 | 22.40 | 22.40 | 0.22% | 72,234 |
| Mar 17, 2025 | 22.47 | 22.74 | 22.28 | 22.35 | 22.35 | -1.24% | 53,237 |
| Mar 14, 2025 | 22.43 | 23.06 | 22.33 | 22.63 | 22.63 | 1.53% | 34,090 |
| Mar 13, 2025 | 22.40 | 22.63 | 22.25 | 22.29 | 22.29 | -0.67% | 26,121 |
| Mar 12, 2025 | 22.53 | 22.65 | 21.89 | 22.44 | 22.44 | 0.09% | 72,655 |
| Mar 11, 2025 | 22.43 | 22.70 | 22.02 | 22.42 | 22.42 | -0.04% | 110,340 |
| Mar 10, 2025 | 23.10 | 23.69 | 22.36 | 22.43 | 22.43 | -3.69% | 97,200 |
| Mar 7, 2025 | 23.81 | 24.53 | 23.21 | 23.29 | 23.29 | -0.51% | 50,569 |
| Mar 6, 2025 | 23.75 | 24.71 | 23.31 | 23.41 | 23.41 | -2.25% | 57,393 |
| Mar 5, 2025 | 23.81 | 24.26 | 23.51 | 23.95 | 23.95 | 0.84% | 128,689 |
| Mar 4, 2025 | 24.11 | 24.31 | 23.41 | 23.75 | 23.75 | -1.94% | 103,570 |
| Mar 3, 2025 | 24.86 | 25.18 | 24.14 | 24.22 | 24.22 | -0.66% | 49,271 |
| Feb 28, 2025 | 24.55 | 24.68 | 23.96 | 24.38 | 24.38 | 0.37% | 79,345 |
| Feb 27, 2025 | 24.27 | 24.90 | 24.21 | 24.29 | 24.29 | -0.08% | 47,561 |
| Feb 26, 2025 | 24.89 | 25.12 | 24.21 | 24.31 | 24.31 | -1.94% | 56,207 |
| Feb 25, 2025 | 24.95 | 25.04 | 24.42 | 24.79 | 24.79 | 1.10% | 89,304 |
| Feb 24, 2025 | 24.82 | 25.01 | 24.47 | 24.52 | 24.52 | -0.75% | 122,663 |
| Feb 21, 2025 | 25.00 | 25.30 | 24.49 | 24.71 | 24.71 | -0.34% | 97,352 |
| Feb 20, 2025 | 24.82 | 25.30 | 24.51 | 24.79 | 24.79 | -0.60% | 44,387 |
| Feb 19, 2025 | 24.85 | 25.16 | 24.42 | 24.94 | 24.94 | -0.99% | 74,095 |
| Feb 18, 2025 | 25.57 | 25.57 | 24.77 | 25.19 | 25.19 | 0.72% | 56,641 |
| Feb 14, 2025 | 24.78 | 25.18 | 24.51 | 25.01 | 25.01 | 1.67% | 72,517 |
| Feb 13, 2025 | 24.30 | 24.82 | 24.04 | 24.60 | 24.60 | 1.91% | 58,534 |
| Feb 12, 2025 | 24.79 | 24.79 | 24.10 | 24.14 | 24.14 | -3.48% | 76,098 |
| Feb 11, 2025 | 24.54 | 25.10 | 24.49 | 25.01 | 25.01 | 1.87% | 73,693 |
| Feb 10, 2025 | 25.15 | 25.15 | 24.51 | 24.55 | 24.55 | -2.35% | 62,145 |
| Feb 7, 2025 | 24.68 | 25.60 | 24.68 | 25.14 | 25.14 | -1.49% | 40,863 |
| Feb 6, 2025 | 25.75 | 25.77 | 25.13 | 25.52 | 25.52 | -1.58% | 30,364 |
| Feb 5, 2025 | 25.36 | 25.94 | 25.19 | 25.93 | 25.68 | 2.86% | 72,124 |
| Feb 4, 2025 | 24.65 | 25.50 | 24.65 | 25.21 | 24.97 | 2.27% | 56,569 |
| Feb 3, 2025 | 24.61 | 25.12 | 24.43 | 24.65 | 24.41 | -2.45% | 56,567 |
| Jan 31, 2025 | 25.08 | 25.63 | 24.92 | 25.27 | 25.03 | 0.40% | 51,081 |
| Jan 30, 2025 | 25.39 | 25.69 | 24.95 | 25.17 | 24.93 | 0.72% | 43,163 |
| Jan 29, 2025 | 24.29 | 25.47 | 24.18 | 24.99 | 24.75 | 1.67% | 50,433 |
| Jan 28, 2025 | 25.08 | 25.25 | 24.27 | 24.58 | 24.34 | -3.00% | 113,101 |
| Jan 27, 2025 | 24.40 | 25.55 | 23.76 | 25.34 | 25.09 | 5.63% | 82,649 |
| Jan 24, 2025 | 23.41 | 24.15 | 23.41 | 23.99 | 23.76 | 1.74% | 55,735 |
| Jan 23, 2025 | 23.26 | 23.80 | 23.26 | 23.58 | 23.35 | 1.03% | 43,192 |
| Jan 22, 2025 | 23.52 | 24.26 | 23.20 | 23.34 | 23.11 | -1.52% | 61,761 |
| Jan 21, 2025 | 23.65 | 24.63 | 23.58 | 23.70 | 23.47 | 1.15% | 41,735 |
| Jan 17, 2025 | 23.49 | 24.20 | 23.22 | 23.43 | 23.20 | 0.47% | 42,011 |
| Jan 16, 2025 | 23.53 | 23.66 | 23.10 | 23.32 | 23.09 | -0.93% | 37,371 |