Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
25.10
+0.09 (0.36%)
Nov 19, 2025, 4:00 PM EST - Market closed
Bank of Marin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 25.00 | 25.52 | 24.53 | 25.10 | 25.10 | 0.36% | 91,359 |
| Nov 18, 2025 | 25.24 | 25.43 | 25.00 | 25.01 | 25.01 | -1.34% | 52,417 |
| Nov 17, 2025 | 25.92 | 26.14 | 25.22 | 25.35 | 25.35 | -2.54% | 59,810 |
| Nov 14, 2025 | 26.05 | 26.19 | 25.61 | 26.01 | 26.01 | -0.31% | 39,742 |
| Nov 13, 2025 | 26.00 | 26.48 | 25.94 | 26.09 | 26.09 | 0.12% | 60,676 |
| Nov 12, 2025 | 26.07 | 26.70 | 26.00 | 26.06 | 26.06 | -0.11% | 35,359 |
| Nov 11, 2025 | 26.07 | 26.45 | 25.63 | 26.09 | 26.09 | 0.19% | 44,186 |
| Nov 10, 2025 | 26.46 | 26.62 | 25.93 | 26.04 | 26.04 | -1.33% | 41,233 |
| Nov 7, 2025 | 25.71 | 26.40 | 25.45 | 26.39 | 26.39 | 3.09% | 144,705 |
| Nov 6, 2025 | 26.06 | 26.19 | 25.58 | 25.60 | 25.60 | -2.77% | 35,679 |
| Nov 5, 2025 | 26.02 | 26.46 | 26.00 | 26.33 | 26.08 | 1.07% | 41,970 |
| Nov 4, 2025 | 25.50 | 26.15 | 25.45 | 26.05 | 25.80 | 1.44% | 109,077 |
| Nov 3, 2025 | 25.77 | 25.97 | 25.45 | 25.68 | 25.44 | -0.27% | 44,518 |
| Oct 31, 2025 | 26.12 | 26.19 | 25.53 | 25.75 | 25.51 | -2.02% | 52,272 |
| Oct 30, 2025 | 25.87 | 26.33 | 25.87 | 26.28 | 26.03 | 1.43% | 76,500 |
| Oct 29, 2025 | 26.04 | 26.37 | 25.67 | 25.91 | 25.66 | -0.42% | 107,541 |
| Oct 28, 2025 | 25.72 | 26.31 | 25.13 | 26.02 | 25.77 | 1.40% | 125,070 |
| Oct 27, 2025 | 25.05 | 26.32 | 24.68 | 25.66 | 25.42 | 4.86% | 157,610 |
| Oct 24, 2025 | 23.79 | 24.53 | 23.79 | 24.47 | 24.24 | 4.17% | 57,938 |
| Oct 23, 2025 | 23.57 | 23.71 | 23.40 | 23.49 | 23.27 | -0.80% | 24,383 |
| Oct 22, 2025 | 23.47 | 23.94 | 23.46 | 23.68 | 23.46 | 0.68% | 28,520 |
| Oct 21, 2025 | 23.25 | 23.59 | 23.15 | 23.52 | 23.30 | 0.94% | 33,930 |
| Oct 20, 2025 | 22.73 | 23.36 | 22.73 | 23.30 | 23.08 | 2.60% | 34,740 |
| Oct 17, 2025 | 22.89 | 23.00 | 22.69 | 22.71 | 22.49 | 0.04% | 51,660 |
| Oct 16, 2025 | 23.82 | 23.82 | 22.50 | 22.70 | 22.48 | -5.06% | 78,549 |
| Oct 15, 2025 | 24.37 | 24.42 | 23.77 | 23.91 | 23.68 | -1.20% | 43,386 |
| Oct 14, 2025 | 23.03 | 24.41 | 22.91 | 24.20 | 23.97 | 4.54% | 63,359 |
| Oct 13, 2025 | 23.20 | 23.22 | 22.91 | 23.15 | 22.93 | 1.14% | 35,598 |
| Oct 10, 2025 | 23.90 | 24.10 | 22.89 | 22.89 | 22.67 | -3.66% | 84,715 |
| Oct 9, 2025 | 23.95 | 24.05 | 23.63 | 23.76 | 23.53 | -1.08% | 50,679 |
| Oct 8, 2025 | 24.30 | 24.30 | 23.90 | 24.02 | 23.79 | -0.37% | 54,981 |
| Oct 7, 2025 | 24.36 | 24.63 | 24.08 | 24.11 | 23.88 | -1.03% | 109,277 |
| Oct 6, 2025 | 24.05 | 24.56 | 23.83 | 24.36 | 24.13 | 2.27% | 129,484 |
| Oct 3, 2025 | 23.84 | 24.15 | 23.76 | 23.82 | 23.59 | 0.55% | 55,757 |
| Oct 2, 2025 | 24.10 | 24.42 | 23.60 | 23.69 | 23.47 | -1.78% | 53,653 |
| Oct 1, 2025 | 24.11 | 24.23 | 23.70 | 24.12 | 23.89 | -0.66% | 60,670 |
| Sep 30, 2025 | 24.25 | 24.85 | 24.04 | 24.28 | 24.05 | -0.08% | 63,423 |
| Sep 29, 2025 | 24.90 | 24.90 | 24.24 | 24.30 | 24.07 | -2.17% | 55,389 |
| Sep 26, 2025 | 24.50 | 24.91 | 24.50 | 24.84 | 24.60 | 1.39% | 98,933 |
| Sep 25, 2025 | 24.40 | 24.55 | 24.25 | 24.50 | 24.27 | 0.08% | 84,047 |
| Sep 24, 2025 | 24.63 | 24.80 | 24.41 | 24.48 | 24.25 | -0.41% | 39,145 |
| Sep 23, 2025 | 25.09 | 25.15 | 24.50 | 24.58 | 24.35 | -1.09% | 46,802 |
| Sep 22, 2025 | 24.65 | 24.95 | 24.45 | 24.85 | 24.61 | 0.16% | 83,342 |
| Sep 19, 2025 | 25.44 | 25.44 | 24.69 | 24.81 | 24.57 | -2.51% | 270,847 |
| Sep 18, 2025 | 24.76 | 25.50 | 24.74 | 25.45 | 25.21 | 3.96% | 63,242 |
| Sep 17, 2025 | 24.52 | 25.17 | 24.38 | 24.48 | 24.25 | 0.49% | 64,592 |
| Sep 16, 2025 | 24.31 | 24.52 | 24.01 | 24.36 | 24.13 | -0.04% | 41,738 |
| Sep 15, 2025 | 24.84 | 24.84 | 24.32 | 24.37 | 24.14 | -1.38% | 28,808 |
| Sep 12, 2025 | 24.90 | 24.99 | 24.70 | 24.71 | 24.48 | -1.24% | 33,870 |
| Sep 11, 2025 | 24.83 | 25.07 | 24.70 | 25.02 | 24.78 | 1.01% | 47,334 |