Skip to main content
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
22.21
-0.52 (-2.29%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.8822.8822.2122.2122.21-2.29%46,664
Oct 30, 202422.7823.3522.7122.7322.73-0.74%74,708
Oct 29, 202422.7423.0822.5922.9022.900.75%60,400
Oct 28, 202422.2022.8820.2722.7322.734.27%60,628
Oct 25, 202422.0422.0421.5921.8021.80-0.64%78,800
Oct 24, 202421.6821.9921.0221.9421.940.97%55,749
Oct 23, 202421.4921.8921.3621.7321.730.42%70,000
Oct 22, 202421.3521.7121.2721.6421.641.45%34,200
Oct 21, 202422.1222.1221.2921.3321.33-3.70%89,200
Oct 18, 202422.8023.0022.1122.1522.15-2.64%55,200
Oct 17, 202422.3922.8122.2522.7522.751.93%122,900
Oct 16, 202422.3922.7822.1322.3222.321.09%188,100
Oct 15, 202421.9522.6621.8622.0822.081.28%129,300
Oct 14, 202421.8022.1221.5421.8021.80-0.05%46,500
Oct 11, 202421.2421.9021.1621.8121.813.22%65,300
Oct 10, 202420.1921.1820.1921.1321.135.07%82,800
Oct 9, 202419.9420.5019.6820.1120.110.55%57,023
Oct 8, 202420.1320.2119.9920.0020.00-0.30%30,623
Oct 7, 202420.0120.2519.8920.0620.06-0.45%65,500
Oct 4, 202419.8620.2719.6320.1520.152.44%101,800
Oct 3, 202419.3919.8119.1819.6719.671.08%158,500
Oct 2, 202419.2419.5419.1119.4619.461.04%53,000
Oct 1, 202419.9619.9619.1319.2619.26-4.13%65,315
Sep 30, 202419.5420.1319.5020.0920.092.03%47,000
Sep 27, 202419.8619.9219.5319.6919.690.56%34,811
Sep 26, 202419.8519.9519.5119.5819.58-0.05%58,200
Sep 25, 202419.9819.9819.5619.5919.59-2.05%81,600
Sep 24, 202420.4920.6619.9520.0020.00-2.25%73,615
Sep 23, 202420.7620.7620.2120.4620.46-1.25%43,700
Sep 20, 202421.1421.1420.6020.7220.72-2.81%186,904
Sep 19, 202420.9921.4720.4321.3221.324.46%224,500
Sep 18, 202420.5021.4320.3320.4120.41-0.58%96,825
Sep 17, 202420.6021.1120.3320.5320.530.49%50,400
Sep 16, 202420.5420.6820.3920.4320.43-0.54%33,100
Sep 13, 202420.1120.5719.9920.5420.544.05%43,300
Sep 12, 202419.9420.0019.5719.7419.74-0.30%56,733
Sep 11, 202420.3120.3119.6919.8019.80-3.84%57,200
Sep 10, 202420.8120.9820.1920.5920.59-1.39%55,610
Sep 9, 202420.8421.1220.7320.8820.880.38%108,110
Sep 6, 202420.9621.1920.6520.8020.80-0.43%96,618
Sep 5, 202421.3621.3620.7020.8920.89-1.14%106,407
Sep 4, 202421.3121.4520.8121.1321.13-0.80%94,984
Sep 3, 202421.2221.6021.2121.3021.30-0.42%89,800
Aug 30, 202421.1321.4521.0521.3921.391.04%77,632
Aug 29, 202420.9021.2520.5621.1721.172.62%70,400
Aug 28, 202420.3920.9520.3920.6320.630.54%56,728
Aug 27, 202420.4920.6320.2220.5220.52-0.53%66,500
Aug 26, 202420.8221.0020.4020.6320.630.68%101,644
Aug 23, 202419.7820.7419.6820.4920.494.86%109,206
Aug 22, 202419.3519.6219.2719.5419.540.72%100,100
Aug 21, 202418.9519.4118.6219.4019.403.19%144,328
Aug 20, 202419.5219.5518.8018.8018.80-3.64%65,144
Aug 19, 202419.4119.5319.2719.5119.510.57%64,100
Aug 16, 202419.0119.6819.0119.4019.401.52%62,836
Aug 15, 202418.7919.4418.6819.1119.114.43%81,600
Aug 14, 202418.5118.6618.0518.3018.30-0.33%53,900
Aug 13, 202417.5818.5717.3718.3618.363.85%97,800
Aug 12, 202418.1218.1217.6517.6817.68-1.67%74,900
Aug 9, 202418.0218.0917.7517.9817.98-0.44%70,700
Aug 8, 202418.1018.1617.8918.0618.06-70,333
Aug 7, 202418.2918.3518.0018.0617.81-0.06%140,100
Aug 6, 202417.9218.3817.7518.0717.820.89%91,500
Aug 5, 202417.6718.5216.9717.9117.66-4.17%163,549
Aug 2, 202418.3118.9018.2418.6918.43-2.55%106,100
Aug 1, 202420.2620.3519.0219.1818.91-5.56%130,200
Jul 31, 202421.2921.2920.1620.3120.03-4.74%166,213
Jul 30, 202419.6621.4919.3921.3221.028.72%174,524
Jul 29, 202420.0220.9819.5219.6119.34-12.26%152,400
Jul 26, 202422.3222.3721.8122.3522.041.50%67,058
Jul 25, 202421.2722.2321.0622.0221.723.82%110,431
Jul 24, 202421.2822.2121.1621.2120.92-1.12%112,126
Jul 23, 202420.6821.7420.6821.4521.152.83%95,531
Jul 22, 202420.4321.1120.1220.8620.571.71%87,813
Jul 19, 202420.8421.1420.4720.5120.23-1.63%51,959
Jul 18, 202421.0721.5620.5120.8520.56-2.25%106,776
Jul 17, 202420.6121.7520.6021.3321.030.76%203,131
Jul 16, 202420.1721.2519.7721.1720.885.59%150,565
Jul 15, 202419.2320.4019.2020.0519.775.69%164,972
Jul 12, 202418.6919.1118.5418.9718.711.77%104,111
Jul 11, 202417.9118.6717.9118.6418.387.13%80,469
Jul 10, 202416.4617.5016.4217.4017.165.45%145,916
Jul 9, 202416.4116.5516.2016.5016.270.86%30,565
Jul 8, 202416.2716.4916.2016.3616.132.25%79,820
Jul 5, 202416.1816.2515.9316.0015.78-1.66%89,735
Jul 3, 202416.5816.5816.0816.2716.04-1.63%46,945
Jul 2, 202416.5616.6116.3616.5416.310.49%51,234
Jul 1, 202416.2516.5916.1716.4616.231.67%95,094
Jun 28, 202416.2616.3815.9516.1915.970.75%944,426
Jun 27, 202414.8316.0714.8316.0715.859.32%156,264
Jun 26, 202414.4415.1614.4414.7014.500.75%95,039
Jun 25, 202414.6414.8314.5814.5914.39-1.08%78,064
Jun 24, 202414.8215.2314.6814.7514.550.61%49,455
Jun 21, 202414.9015.0014.6414.6614.46-1.68%86,418
Jun 20, 202414.8715.2214.8714.9114.70-0.60%30,974
Jun 18, 202414.7915.0414.7015.0014.791.01%41,759
Jun 17, 202414.7914.8614.5614.8514.640.54%26,743
Jun 14, 202414.6514.8214.6014.7714.57-0.81%42,941
Jun 13, 202414.9914.9914.8014.8914.68-1.72%40,365
Jun 12, 202415.2715.6515.0615.1514.942.23%54,584
Jun 11, 202414.8014.8714.5514.8214.61-0.67%30,280