Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
24.48
+0.12 (0.49%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Bank of Marin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.52 | 25.17 | 24.40 | 24.51 | - | 0.62% | 45,511 |
| Sep 16, 2025 | 24.31 | 24.52 | 24.01 | 24.36 | 24.36 | -0.04% | 41,738 |
| Sep 15, 2025 | 24.84 | 24.84 | 24.32 | 24.37 | 24.37 | -1.38% | 28,808 |
| Sep 12, 2025 | 24.90 | 24.99 | 24.70 | 24.71 | 24.71 | -1.24% | 33,870 |
| Sep 11, 2025 | 24.83 | 25.07 | 24.70 | 25.02 | 25.02 | 1.01% | 47,334 |
| Sep 10, 2025 | 25.12 | 25.45 | 24.76 | 24.77 | 24.77 | -1.39% | 70,160 |
| Sep 9, 2025 | 25.16 | 25.23 | 24.81 | 25.12 | 25.12 | - | 78,638 |
| Sep 8, 2025 | 24.80 | 25.15 | 24.66 | 25.12 | 25.12 | 1.33% | 67,483 |
| Sep 5, 2025 | 24.91 | 25.04 | 24.56 | 24.79 | 24.79 | -0.28% | 115,564 |
| Sep 4, 2025 | 24.23 | 24.91 | 24.17 | 24.86 | 24.86 | 2.98% | 56,867 |
| Sep 3, 2025 | 24.19 | 24.48 | 23.86 | 24.14 | 24.14 | -0.49% | 83,311 |
| Sep 2, 2025 | 24.39 | 24.51 | 24.05 | 24.26 | 24.26 | -1.14% | 144,711 |
| Aug 29, 2025 | 24.54 | 24.72 | 24.36 | 24.54 | 24.54 | 0.25% | 40,491 |
| Aug 28, 2025 | 24.82 | 24.82 | 24.31 | 24.48 | 24.48 | -0.49% | 65,858 |
| Aug 27, 2025 | 24.34 | 24.76 | 24.34 | 24.60 | 24.60 | 0.86% | 53,397 |
| Aug 26, 2025 | 24.00 | 24.50 | 23.89 | 24.39 | 24.39 | 1.58% | 49,148 |
| Aug 25, 2025 | 24.13 | 24.23 | 23.97 | 24.01 | 24.01 | -0.99% | 61,881 |
| Aug 22, 2025 | 23.07 | 24.38 | 22.90 | 24.25 | 24.25 | 5.78% | 143,827 |
| Aug 21, 2025 | 22.92 | 23.09 | 22.82 | 22.93 | 22.93 | -0.59% | 38,070 |
| Aug 20, 2025 | 22.98 | 23.22 | 22.71 | 23.06 | 23.06 | 0.70% | 259,698 |
| Aug 19, 2025 | 22.85 | 23.00 | 22.75 | 22.90 | 22.90 | 0.35% | 83,355 |
| Aug 18, 2025 | 22.54 | 22.82 | 22.54 | 22.82 | 22.82 | 0.57% | 34,466 |
| Aug 15, 2025 | 23.31 | 23.31 | 22.62 | 22.69 | 22.69 | -2.37% | 78,391 |
| Aug 14, 2025 | 23.12 | 24.35 | 22.86 | 23.24 | 23.24 | -0.68% | 80,749 |
| Aug 13, 2025 | 23.22 | 23.55 | 23.06 | 23.40 | 23.40 | 1.74% | 71,372 |
| Aug 12, 2025 | 22.62 | 23.13 | 22.54 | 23.00 | 23.00 | 2.59% | 91,817 |
| Aug 11, 2025 | 22.21 | 22.48 | 21.99 | 22.42 | 22.42 | 1.04% | 54,235 |
| Aug 8, 2025 | 22.02 | 22.30 | 21.77 | 22.19 | 22.19 | 1.46% | 68,614 |
| Aug 7, 2025 | 22.23 | 22.27 | 21.79 | 21.87 | 21.87 | -2.15% | 90,725 |
| Aug 6, 2025 | 22.30 | 23.08 | 22.09 | 22.35 | 22.10 | 0.27% | 100,894 |
| Aug 5, 2025 | 22.32 | 22.50 | 21.86 | 22.29 | 22.04 | 0.04% | 116,132 |
| Aug 4, 2025 | 22.20 | 22.48 | 22.05 | 22.28 | 22.03 | 0.27% | 76,937 |
| Aug 1, 2025 | 22.43 | 22.51 | 21.97 | 22.22 | 21.97 | -1.90% | 127,423 |
| Jul 31, 2025 | 22.62 | 23.75 | 22.31 | 22.65 | 22.39 | -0.22% | 391,596 |
| Jul 30, 2025 | 23.25 | 23.48 | 22.45 | 22.70 | 22.44 | -1.94% | 109,159 |
| Jul 29, 2025 | 23.96 | 24.03 | 23.05 | 23.15 | 22.89 | -2.07% | 138,906 |
| Jul 28, 2025 | 24.20 | 24.50 | 23.00 | 23.64 | 23.37 | -0.59% | 118,138 |
| Jul 25, 2025 | 23.98 | 24.40 | 23.48 | 23.78 | 23.51 | -0.96% | 106,524 |
| Jul 24, 2025 | 24.42 | 24.42 | 23.87 | 24.01 | 23.74 | -2.24% | 67,139 |
| Jul 23, 2025 | 24.92 | 24.92 | 24.41 | 24.56 | 24.28 | -0.65% | 38,621 |
| Jul 22, 2025 | 24.94 | 25.40 | 24.72 | 24.72 | 24.44 | -0.60% | 67,219 |
| Jul 21, 2025 | 24.97 | 25.37 | 24.79 | 24.87 | 24.59 | -0.12% | 47,049 |
| Jul 18, 2025 | 25.53 | 25.53 | 24.90 | 24.90 | 24.62 | -1.70% | 60,254 |
| Jul 17, 2025 | 25.09 | 25.84 | 25.09 | 25.33 | 25.04 | 0.88% | 74,954 |
| Jul 16, 2025 | 25.29 | 25.32 | 24.57 | 25.11 | 24.83 | - | 80,720 |
| Jul 15, 2025 | 25.84 | 25.88 | 25.06 | 25.11 | 24.83 | -2.52% | 102,960 |
| Jul 14, 2025 | 25.32 | 25.78 | 25.30 | 25.76 | 25.47 | 1.70% | 70,333 |
| Jul 11, 2025 | 25.65 | 25.65 | 25.22 | 25.33 | 25.04 | -1.94% | 70,179 |
| Jul 10, 2025 | 25.75 | 25.95 | 25.43 | 25.83 | 25.54 | 0.31% | 42,646 |
| Jul 9, 2025 | 25.82 | 25.93 | 25.37 | 25.75 | 25.46 | 0.35% | 104,935 |