Skip to main content
logo
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
25.85
+0.38 (1.49%)
Mar 31, 2026, 9:35 AM EDT - Market open

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202625.5625.6625.3025.4725.470.63%99,153
Mar 27, 202625.2125.5525.0925.3125.31-0.59%79,702
Mar 26, 202625.2725.6025.1525.4625.460.28%51,825
Mar 25, 202625.2025.4024.7025.3925.392.38%139,556
Mar 24, 202624.4225.0424.3324.8024.800.40%69,268
Mar 23, 202624.6124.9924.3824.7024.702.83%86,053
Mar 20, 202624.1024.2823.5124.0224.02-0.29%106,131
Mar 19, 202623.4824.2823.3524.0924.092.16%154,476
Mar 18, 202623.6923.9623.5123.5823.58-1.50%105,527
Mar 17, 202624.2424.5923.7423.9423.94-0.42%128,830
Mar 16, 202624.0424.2723.9924.0424.040.59%95,496
Mar 13, 202624.0724.2523.5923.9023.90-0.29%61,087
Mar 12, 202623.7024.0823.4123.9723.97-0.29%76,504
Mar 11, 202624.0224.1923.7024.0424.04-0.41%72,729
Mar 10, 202623.8624.6523.7224.1424.140.33%83,765
Mar 9, 202624.0824.2923.3724.0624.06-1.76%96,527
Mar 6, 202624.2024.7523.7324.4924.49-1.21%154,726
Mar 5, 202624.9125.0424.5724.7924.79-1.59%58,485
Mar 4, 202625.4225.6525.0025.1925.190.64%67,290
Mar 3, 202624.6726.2924.0925.0325.03-0.12%91,133
Mar 2, 202624.5825.3723.7125.0625.060.68%92,310
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