Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
24.10
-0.01 (-0.04%)
Oct 8, 2025, 1:45 PM EDT - Market open

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202524.3624.6324.0824.1124.11-1.03%109,277
Oct 6, 202524.0524.5623.8324.3624.362.27%129,484
Oct 3, 202523.8424.1523.7623.8223.820.55%55,757
Oct 2, 202524.1024.4223.6023.6923.69-1.78%53,653
Oct 1, 202524.1124.2323.7024.1224.12-0.66%60,670
Sep 30, 202524.2524.8524.0424.2824.28-0.08%63,423
Sep 29, 202524.9024.9024.2424.3024.30-2.17%55,389
Sep 26, 202524.5024.9124.5024.8424.841.39%98,933
Sep 25, 202524.4024.5524.2524.5024.500.08%84,047
Sep 24, 202524.6324.8024.4124.4824.48-0.41%39,145
Sep 23, 202525.0925.1524.5024.5824.58-1.09%46,802
Sep 22, 202524.6524.9524.4524.8524.850.16%83,342
Sep 19, 202525.4425.4424.6924.8124.81-2.51%270,847
Sep 18, 202524.7625.5024.7425.4525.453.96%63,242
Sep 17, 202524.5225.1724.3824.4824.480.49%64,592
Sep 16, 202524.3124.5224.0124.3624.36-0.04%41,738
Sep 15, 202524.8424.8424.3224.3724.37-1.38%28,808
Sep 12, 202524.9024.9924.7024.7124.71-1.24%33,870
Sep 11, 202524.8325.0724.7025.0225.021.01%47,334
Sep 10, 202525.1225.4524.7624.7724.77-1.39%70,160
Sep 9, 202525.1625.2324.8125.1225.12-78,638
Sep 8, 202524.8025.1524.6625.1225.121.33%67,483
Sep 5, 202524.9125.0424.5624.7924.79-0.28%115,564
Sep 4, 202524.2324.9124.1724.8624.862.98%56,867
Sep 3, 202524.1924.4823.8624.1424.14-0.49%83,311
Sep 2, 202524.3924.5124.0524.2624.26-1.14%144,711
Aug 29, 202524.5424.7224.3624.5424.540.25%40,491
Aug 28, 202524.8224.8224.3124.4824.48-0.49%65,858
Aug 27, 202524.3424.7624.3424.6024.600.86%53,397
Aug 26, 202524.0024.5023.8924.3924.391.58%49,148
Aug 25, 202524.1324.2323.9724.0124.01-0.99%61,881
Aug 22, 202523.0724.3822.9024.2524.255.78%143,827
Aug 21, 202522.9223.0922.8222.9322.93-0.59%38,070
Aug 20, 202522.9823.2222.7123.0623.060.70%259,698
Aug 19, 202522.8523.0022.7522.9022.900.35%83,355
Aug 18, 202522.5422.8222.5422.8222.820.57%34,466
Aug 15, 202523.3123.3122.6222.6922.69-2.37%78,391
Aug 14, 202523.1224.3522.8623.2423.24-0.68%80,749
Aug 13, 202523.2223.5523.0623.4023.401.74%71,372
Aug 12, 202522.6223.1322.5423.0023.002.59%91,817
Aug 11, 202522.2122.4821.9922.4222.421.04%54,235
Aug 8, 202522.0222.3021.7722.1922.191.46%68,614
Aug 7, 202522.2322.2721.7921.8721.87-2.15%90,725
Aug 6, 202522.3023.0822.0922.3522.100.27%100,894
Aug 5, 202522.3222.5021.8622.2922.040.04%116,132
Aug 4, 202522.2022.4822.0522.2822.030.27%76,937
Aug 1, 202522.4322.5121.9722.2221.97-1.90%127,423
Jul 31, 202522.6223.7522.3122.6522.39-0.22%391,596
Jul 30, 202523.2523.4822.4522.7022.44-1.94%109,159
Jul 29, 202523.9624.0323.0523.1522.89-2.07%138,906