Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
20.95
-0.21 (-0.99%)
At close: May 9, 2025, 4:00 PM
20.95
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT
Bank of Marin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 19.79 | 21.44 | 19.61 | 20.97 | 20.73 | 3.76% | 107,148 |
| Apr 8, 2025 | 20.92 | 20.92 | 19.84 | 20.21 | 19.97 | -1.27% | 111,113 |
| Apr 7, 2025 | 19.38 | 21.64 | 19.26 | 20.47 | 20.23 | 2.20% | 131,652 |
| Apr 4, 2025 | 19.32 | 20.10 | 19.14 | 20.03 | 19.80 | 0.45% | 103,378 |
| Apr 3, 2025 | 22.25 | 22.30 | 19.93 | 19.94 | 19.71 | -9.86% | 64,301 |
| Apr 2, 2025 | 21.65 | 22.50 | 21.60 | 22.12 | 21.86 | 1.00% | 52,686 |
| Apr 1, 2025 | 22.00 | 22.00 | 21.51 | 21.90 | 21.64 | -0.77% | 48,568 |
| Mar 31, 2025 | 21.76 | 22.67 | 21.76 | 22.07 | 21.81 | 0.46% | 153,674 |
| Mar 28, 2025 | 22.38 | 22.90 | 21.56 | 21.97 | 21.71 | -2.18% | 73,883 |
| Mar 27, 2025 | 22.44 | 22.94 | 22.33 | 22.46 | 22.20 | 0.04% | 37,984 |
| Mar 26, 2025 | 22.61 | 22.66 | 22.15 | 22.45 | 22.19 | -0.31% | 36,020 |
| Mar 25, 2025 | 22.87 | 22.88 | 22.15 | 22.52 | 22.26 | -1.34% | 54,925 |
| Mar 24, 2025 | 22.55 | 23.24 | 22.18 | 22.83 | 22.56 | 3.33% | 61,782 |
| Mar 21, 2025 | 22.26 | 24.24 | 22.03 | 22.09 | 21.83 | -1.65% | 125,258 |
| Mar 20, 2025 | 22.90 | 23.11 | 22.46 | 22.46 | 22.20 | -1.01% | 38,970 |
| Mar 19, 2025 | 22.39 | 23.11 | 22.37 | 22.69 | 22.43 | 1.29% | 51,258 |
| Mar 18, 2025 | 22.21 | 22.40 | 22.10 | 22.40 | 22.14 | 0.22% | 72,234 |
| Mar 17, 2025 | 22.47 | 22.74 | 22.28 | 22.35 | 22.09 | -1.24% | 53,237 |
| Mar 14, 2025 | 22.43 | 23.06 | 22.33 | 22.63 | 22.37 | 1.53% | 34,090 |
| Mar 13, 2025 | 22.40 | 22.63 | 22.25 | 22.29 | 22.03 | -0.67% | 26,121 |
| Mar 12, 2025 | 22.53 | 22.65 | 21.89 | 22.44 | 22.18 | 0.09% | 72,655 |
| Mar 11, 2025 | 22.43 | 22.70 | 22.02 | 22.42 | 22.16 | -0.04% | 110,340 |
| Mar 10, 2025 | 23.10 | 23.69 | 22.36 | 22.43 | 22.17 | -3.69% | 97,200 |
| Mar 7, 2025 | 23.81 | 24.53 | 23.21 | 23.29 | 23.02 | -0.51% | 50,569 |
| Mar 6, 2025 | 23.75 | 24.71 | 23.31 | 23.41 | 23.14 | -2.25% | 57,393 |
| Mar 5, 2025 | 23.81 | 24.26 | 23.51 | 23.95 | 23.67 | 0.84% | 128,689 |
| Mar 4, 2025 | 24.11 | 24.31 | 23.41 | 23.75 | 23.47 | -1.94% | 103,570 |
| Mar 3, 2025 | 24.86 | 25.18 | 24.14 | 24.22 | 23.94 | -0.66% | 49,271 |
| Feb 28, 2025 | 24.55 | 24.68 | 23.96 | 24.38 | 24.10 | 0.37% | 79,345 |