Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
22.08
+0.76 (3.56%)
Jun 23, 2025, 4:00 PM - Market closed
Bank of Marin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 21.29 | 22.12 | 21.26 | 22.08 | 22.08 | 3.56% | 90,137 |
| Jun 20, 2025 | 21.67 | 22.15 | 21.28 | 21.32 | 21.32 | -0.84% | 103,733 |
| Jun 18, 2025 | 21.50 | 21.82 | 21.37 | 21.50 | 21.50 | -0.05% | 53,797 |
| Jun 17, 2025 | 21.49 | 21.72 | 21.21 | 21.51 | 21.51 | -0.78% | 85,608 |
| Jun 16, 2025 | 22.03 | 23.08 | 21.52 | 21.68 | 21.68 | -0.82% | 98,208 |
| Jun 13, 2025 | 22.29 | 24.00 | 21.81 | 21.86 | 21.86 | -2.80% | 105,347 |
| Jun 12, 2025 | 22.70 | 23.07 | 22.30 | 22.49 | 22.49 | -1.66% | 147,881 |
| Jun 11, 2025 | 23.22 | 23.55 | 22.58 | 22.87 | 22.87 | -1.00% | 208,635 |
| Jun 10, 2025 | 22.87 | 23.15 | 22.78 | 23.10 | 23.10 | 1.27% | 117,615 |
| Jun 9, 2025 | 22.49 | 22.82 | 22.32 | 22.81 | 22.81 | 2.06% | 94,659 |
| Jun 6, 2025 | 21.88 | 22.40 | 21.87 | 22.35 | 22.35 | 3.95% | 104,544 |
| Jun 5, 2025 | 21.66 | 21.88 | 21.36 | 21.50 | 21.50 | -0.83% | 170,179 |
| Jun 4, 2025 | 21.85 | 21.98 | 21.58 | 21.68 | 21.68 | -0.82% | 101,846 |
| Jun 3, 2025 | 21.36 | 21.89 | 21.35 | 21.86 | 21.86 | 2.25% | 128,256 |
| Jun 2, 2025 | 21.21 | 21.64 | 20.78 | 21.38 | 21.38 | 0.33% | 214,170 |
| May 30, 2025 | 20.76 | 21.40 | 20.76 | 21.31 | 21.31 | 2.16% | 107,166 |
| May 29, 2025 | 20.86 | 20.98 | 20.62 | 20.86 | 20.86 | 0.14% | 88,888 |
| May 28, 2025 | 21.20 | 22.41 | 20.67 | 20.83 | 20.83 | -1.75% | 140,956 |
| May 27, 2025 | 20.64 | 21.79 | 20.48 | 21.20 | 21.20 | 3.52% | 74,068 |
| May 23, 2025 | 20.27 | 21.53 | 20.25 | 20.48 | 20.48 | -1.11% | 71,561 |
| May 22, 2025 | 20.77 | 21.08 | 20.49 | 20.71 | 20.71 | -1.05% | 75,249 |
| May 21, 2025 | 21.23 | 21.61 | 20.77 | 20.93 | 20.93 | -2.29% | 78,115 |
| May 20, 2025 | 21.34 | 21.55 | 21.27 | 21.42 | 21.42 | 0.05% | 39,193 |
| May 19, 2025 | 21.32 | 21.41 | 20.98 | 21.41 | 21.41 | -0.83% | 55,228 |
| May 16, 2025 | 21.78 | 21.80 | 21.42 | 21.59 | 21.59 | -1.05% | 75,355 |
| May 15, 2025 | 21.60 | 22.24 | 21.29 | 21.82 | 21.82 | 1.16% | 76,384 |
| May 14, 2025 | 21.50 | 22.10 | 21.46 | 21.57 | 21.57 | -0.05% | 90,100 |
| May 13, 2025 | 21.45 | 21.75 | 21.06 | 21.58 | 21.58 | 0.84% | 116,671 |
| May 12, 2025 | 21.79 | 22.65 | 21.36 | 21.40 | 21.40 | 2.15% | 130,313 |
| May 9, 2025 | 21.31 | 21.32 | 20.82 | 20.95 | 20.95 | -0.99% | 63,401 |
| May 8, 2025 | 21.13 | 21.35 | 20.75 | 21.16 | 21.16 | 0.47% | 70,752 |
| May 7, 2025 | 21.22 | 21.51 | 21.03 | 21.06 | 20.81 | -0.47% | 79,971 |
| May 6, 2025 | 20.97 | 21.36 | 20.80 | 21.16 | 20.91 | -0.42% | 56,309 |
| May 5, 2025 | 21.11 | 21.58 | 21.11 | 21.25 | 21.00 | -0.51% | 58,398 |
| May 2, 2025 | 20.98 | 21.43 | 20.78 | 21.36 | 21.11 | 3.04% | 53,316 |
| May 1, 2025 | 20.35 | 20.92 | 20.25 | 20.73 | 20.49 | 1.02% | 96,932 |
| Apr 30, 2025 | 21.06 | 21.60 | 20.12 | 20.52 | 20.28 | -2.29% | 73,911 |
| Apr 29, 2025 | 20.83 | 21.16 | 20.23 | 21.00 | 20.76 | 0.14% | 40,304 |
| Apr 28, 2025 | 20.00 | 21.07 | 19.74 | 20.97 | 20.73 | 0.72% | 100,942 |
| Apr 25, 2025 | 20.79 | 20.92 | 20.40 | 20.82 | 20.58 | -1.00% | 126,841 |
| Apr 24, 2025 | 21.05 | 21.19 | 20.78 | 21.03 | 20.78 | -0.24% | 93,760 |
| Apr 23, 2025 | 21.96 | 21.96 | 20.63 | 21.08 | 20.83 | 1.54% | 101,314 |
| Apr 22, 2025 | 20.16 | 20.86 | 19.80 | 20.76 | 20.52 | 4.53% | 128,315 |
| Apr 21, 2025 | 20.02 | 20.29 | 19.67 | 19.86 | 19.63 | -2.12% | 121,881 |
| Apr 17, 2025 | 20.33 | 20.52 | 20.20 | 20.29 | 20.05 | -0.20% | 96,038 |
| Apr 16, 2025 | 20.37 | 20.68 | 20.08 | 20.33 | 20.09 | -0.93% | 66,700 |
| Apr 15, 2025 | 19.32 | 20.62 | 19.32 | 20.52 | 20.28 | 3.01% | 66,063 |
| Apr 14, 2025 | 19.75 | 20.09 | 19.27 | 19.92 | 19.69 | 0.35% | 98,637 |
| Apr 11, 2025 | 19.40 | 20.13 | 19.15 | 19.85 | 19.62 | 1.02% | 68,772 |
| Apr 10, 2025 | 20.71 | 20.71 | 19.39 | 19.65 | 19.42 | -6.29% | 78,913 |