Skip to main content
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
24.71
-0.09 (-0.34%)
Feb 21, 2025, 4:00 PM EST - Market closed

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.0025.3024.4924.7124.71-0.34%97,352
Feb 20, 202524.8225.3024.5124.7924.79-0.60%44,387
Feb 19, 202524.8525.1624.4224.9424.94-0.99%74,095
Feb 18, 202525.5725.5724.7725.1925.190.72%56,641
Feb 14, 202524.7825.1824.5125.0125.011.67%72,517
Feb 13, 202524.3024.8224.0424.6024.601.91%58,534
Feb 12, 202524.7924.7924.1024.1424.14-3.48%76,098
Feb 11, 202524.5425.1024.4925.0125.011.87%73,693
Feb 10, 202525.1525.1524.5124.5524.55-2.35%62,145
Feb 7, 202524.6825.6024.6825.1425.14-1.49%40,863
Feb 6, 202525.7525.7725.1325.5225.52-1.58%30,364
Feb 5, 202525.3625.9425.1925.9325.682.86%72,124
Feb 4, 202524.6525.5024.6525.2124.972.27%56,569
Feb 3, 202524.6125.1224.4324.6524.41-2.45%56,567
Jan 31, 202525.0825.6324.9225.2725.030.40%51,081
Jan 30, 202525.3925.6924.9525.1724.930.72%43,163
Jan 29, 202524.2925.4724.1824.9924.751.67%50,433
Jan 28, 202525.0825.2524.2724.5824.34-3.00%113,101
Jan 27, 202524.4025.5523.7625.3425.095.63%82,649
Jan 24, 202523.4124.1523.4123.9923.761.74%55,735
Jan 23, 202523.2623.8023.2623.5823.351.03%43,192
Jan 22, 202523.5224.2623.2023.3423.11-1.52%61,761
Jan 21, 202523.6524.6323.5823.7023.471.15%41,735
Jan 17, 202523.4924.2023.2223.4323.200.47%42,011
Jan 16, 202523.5323.6623.1023.3223.09-0.93%37,371
Jan 15, 202523.8424.0023.1923.5423.311.90%32,269
Jan 14, 202522.7723.2622.4523.1022.882.03%45,873
Jan 13, 202522.1422.6521.8422.6422.421.48%36,981
Jan 10, 202522.7122.9021.9922.3122.09-3.34%108,990
Jan 8, 202523.0023.2522.9423.0822.86-0.52%29,912
Jan 7, 202523.6123.7523.0523.2022.98-1.44%48,361
Jan 6, 202523.4923.8023.4523.5423.310.09%41,175
Jan 3, 202523.5623.8923.1123.5223.290.04%41,403
Jan 2, 202524.0624.0623.2723.5123.28-1.09%49,303
Dec 31, 202423.4923.9822.5623.7723.541.41%55,209
Dec 30, 202423.3523.7022.8723.4423.21-0.34%44,004
Dec 27, 202423.7324.5023.2223.5223.29-1.55%39,699
Dec 26, 202423.6924.0523.5023.8923.660.08%30,721
Dec 24, 202424.1024.3423.2023.8723.640.93%19,729
Dec 23, 202423.8424.1023.4823.6523.42-1.74%49,532
Dec 20, 202422.9124.2922.9124.0723.843.97%183,410
Dec 19, 202423.8524.5023.0823.1522.93-1.24%52,740
Dec 18, 202424.8624.9422.9523.4423.21-4.72%97,692
Dec 17, 202424.7324.9824.3924.6024.36-0.93%56,624
Dec 16, 202424.7825.0024.6124.8324.590.32%35,221
Dec 13, 202424.7424.9024.4624.7524.51-0.12%27,931
Dec 12, 202424.9525.2024.6224.7824.54-1.12%50,501
Dec 11, 202425.0025.4624.8025.0624.820.44%77,590
Dec 10, 202424.6325.3824.4124.9524.711.92%43,677
Dec 9, 202425.1625.1624.4624.4824.24-1.33%48,383
Dec 6, 202425.1525.1524.7624.8124.57-1.00%29,468
Dec 5, 202425.3425.5324.9325.0624.82-0.71%36,980
Dec 4, 202425.2025.4724.8025.2425.000.16%44,146
Dec 3, 202425.6325.6525.0725.2024.96-1.56%32,296
Dec 2, 202425.4525.7624.9925.6025.351.27%45,978
Nov 29, 202425.8925.9625.0925.2825.04-1.21%36,744
Nov 27, 202425.9726.1225.5425.5925.34-0.31%28,399
Nov 26, 202426.2926.3725.6725.6725.42-2.51%54,774
Nov 25, 202426.5627.1126.2126.3326.080.42%50,066
Nov 22, 202425.8226.3025.7526.2225.972.00%56,214
Nov 21, 202425.7426.1125.4025.7125.460.61%54,328
Nov 20, 202425.9325.9325.1925.5525.30-1.69%44,647
Nov 19, 202425.5226.0325.5225.9925.740.31%46,943
Nov 18, 202426.2226.3425.6525.9125.66-1.18%64,587
Nov 15, 202426.7026.7526.0126.2225.97-1.32%49,665
Nov 14, 202426.4326.9426.1826.5726.311.41%86,559
Nov 13, 202426.5426.8026.0126.2025.950.19%81,040
Nov 12, 202426.2626.6726.0126.1525.90-0.65%73,528
Nov 11, 202425.8626.4025.6026.3226.074.16%52,584
Nov 8, 202425.0025.3324.9025.2725.031.61%57,883
Nov 7, 202425.6925.6922.9724.8724.63-4.57%122,884
Nov 6, 202424.3726.1924.0926.0625.5515.87%125,932
Nov 5, 202422.0622.5321.9222.4922.052.18%45,104
Nov 4, 202422.1322.2621.7222.0121.58-0.59%54,120
Nov 1, 202422.4522.5721.9322.1421.71-0.32%36,853
Oct 31, 202422.8822.8822.2122.2121.78-2.29%46,664
Oct 30, 202422.7823.3522.7122.7322.29-0.74%74,708
Oct 29, 202422.7423.0822.6022.9022.450.75%60,389
Oct 28, 202422.2022.8820.2722.7322.294.27%60,628
Oct 25, 202422.0422.0421.5921.8021.37-0.64%78,787
Oct 24, 202421.6821.9921.0221.9421.510.97%55,749
Oct 23, 202421.4921.8921.3621.7321.310.42%69,981
Oct 22, 202421.3521.7121.2721.6421.221.45%34,183
Oct 21, 202422.1222.1221.2921.3320.91-3.70%89,191
Oct 18, 202422.8023.0022.1122.1521.72-2.64%55,185
Oct 17, 202422.3922.8122.2522.7522.311.93%122,867
Oct 16, 202422.3922.7822.1322.3221.881.09%188,061
Oct 15, 202421.9522.6621.8622.0821.651.28%129,257
Oct 14, 202421.8022.1221.5421.8021.37-0.05%46,490
Oct 11, 202421.2421.9021.1621.8121.383.22%65,275
Oct 10, 202420.1921.1820.1921.1320.725.07%82,770
Oct 9, 202419.9420.5019.6820.1119.720.55%57,023
Oct 8, 202420.1320.2119.9920.0019.61-0.30%30,623
Oct 7, 202420.0120.2519.8920.0619.67-0.45%65,461
Oct 4, 202419.8620.2719.6320.1519.762.44%101,785
Oct 3, 202419.3919.8119.1819.6719.291.08%158,476
Oct 2, 202419.2419.5419.1119.4619.081.04%52,965
Oct 1, 202419.9619.9619.1319.2618.88-4.13%65,315
Sep 30, 202419.5420.1319.5020.0919.702.03%46,987
Sep 27, 202419.8619.9219.5319.6919.310.56%34,811