Skip to main content
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
24.07
+0.92 (3.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.9124.2922.9124.0724.073.97%183,410
Dec 19, 202423.8524.5023.0823.1523.15-1.24%52,740
Dec 18, 202424.8624.9422.9523.4423.44-4.72%97,692
Dec 17, 202424.7324.9824.3924.6024.60-0.93%56,624
Dec 16, 202424.7825.0024.6124.8324.830.32%35,221
Dec 13, 202424.7424.9024.4624.7524.75-0.12%27,931
Dec 12, 202424.9525.2024.6224.7824.78-1.12%50,501
Dec 11, 202425.0025.4624.8025.0625.060.44%77,590
Dec 10, 202424.6325.3824.4124.9524.951.92%43,677
Dec 9, 202425.1625.1624.4624.4824.48-1.33%48,383
Dec 6, 202425.1525.1524.7624.8124.81-1.00%29,468
Dec 5, 202425.3425.5324.9325.0625.06-0.71%36,980
Dec 4, 202425.2025.4724.8025.2425.240.16%44,146
Dec 3, 202425.6325.6525.0725.2025.20-1.56%32,296
Dec 2, 202425.4525.7624.9925.6025.601.27%45,978
Nov 29, 202425.8925.9625.0925.2825.28-1.21%36,744
Nov 27, 202425.9726.1225.5425.5925.59-0.31%28,399
Nov 26, 202426.2926.3725.6725.6725.67-2.51%54,774
Nov 25, 202426.5627.1126.2126.3326.330.42%50,066
Nov 22, 202425.8226.3025.7526.2226.222.00%56,214
Nov 21, 202425.7426.1125.4025.7125.710.61%54,328
Nov 20, 202425.9325.9325.1925.5525.55-1.69%44,647
Nov 19, 202425.5226.0325.5225.9925.990.31%46,943
Nov 18, 202426.2226.3425.6525.9125.91-1.18%64,587
Nov 15, 202426.7026.7526.0126.2226.22-1.32%49,665
Nov 14, 202426.4326.9426.1826.5726.571.41%86,559
Nov 13, 202426.5426.8026.0126.2026.200.19%81,040
Nov 12, 202426.2626.6726.0126.1526.15-0.65%73,528
Nov 11, 202425.8626.4025.6026.3226.324.16%52,584
Nov 8, 202425.0025.3324.9025.2725.271.61%57,883
Nov 7, 202425.6925.6922.9724.8724.87-4.57%122,884
Nov 6, 202424.3726.1924.0926.0625.8015.87%125,932
Nov 5, 202422.0622.5321.9222.4922.272.18%45,104
Nov 4, 202422.1322.2621.7222.0121.79-0.59%54,120
Nov 1, 202422.4522.5721.9322.1421.92-0.32%36,853
Oct 31, 202422.8822.8822.2122.2121.99-2.29%46,664
Oct 30, 202422.7823.3522.7122.7322.50-0.74%74,708
Oct 29, 202422.7423.0822.6022.9022.670.75%60,389
Oct 28, 202422.2022.8820.2722.7322.504.27%60,628
Oct 25, 202422.0422.0421.5921.8021.58-0.64%78,787
Oct 24, 202421.6821.9921.0221.9421.720.97%55,749
Oct 23, 202421.4921.8921.3621.7321.510.42%69,981
Oct 22, 202421.3521.7121.2721.6421.431.45%34,183
Oct 21, 202422.1222.1221.2921.3321.12-3.70%89,191
Oct 18, 202422.8023.0022.1122.1521.93-2.64%55,185
Oct 17, 202422.3922.8122.2522.7522.521.93%122,867
Oct 16, 202422.3922.7822.1322.3222.101.09%188,061
Oct 15, 202421.9522.6621.8622.0821.861.28%129,257
Oct 14, 202421.8022.1221.5421.8021.58-0.05%46,490
Oct 11, 202421.2421.9021.1621.8121.593.22%65,275
Oct 10, 202420.1921.1820.1921.1320.925.07%82,770
Oct 9, 202419.9420.5019.6820.1119.910.55%57,023
Oct 8, 202420.1320.2119.9920.0019.80-0.30%30,623
Oct 7, 202420.0120.2519.8920.0619.86-0.45%65,461
Oct 4, 202419.8620.2719.6320.1519.952.44%101,785
Oct 3, 202419.3919.8119.1819.6719.471.08%158,476
Oct 2, 202419.2419.5419.1119.4619.271.04%52,965
Oct 1, 202419.9619.9619.1319.2619.07-4.13%65,315
Sep 30, 202419.5420.1319.5020.0919.892.03%46,987
Sep 27, 202419.8619.9219.5319.6919.490.56%34,811
Sep 26, 202419.8519.9519.5119.5819.39-0.05%58,199
Sep 25, 202419.9819.9819.5619.5919.40-2.05%81,552
Sep 24, 202420.4920.6619.9520.0019.80-2.25%73,615
Sep 23, 202420.7620.7620.2120.4620.26-1.25%43,654
Sep 20, 202421.1421.1420.6020.7220.51-2.81%186,904
Sep 19, 202420.9921.4720.4321.3221.114.46%224,476
Sep 18, 202420.5021.4320.3320.4120.21-0.58%96,825
Sep 17, 202420.6021.1120.3320.5320.330.49%50,382
Sep 16, 202420.5420.6820.3920.4320.23-0.54%33,079
Sep 13, 202420.1120.5719.9920.5420.344.05%43,253
Sep 12, 202419.9420.0019.5719.7419.54-0.30%56,733
Sep 11, 202420.3120.3119.6919.8019.60-3.84%57,158
Sep 10, 202420.8120.9820.1920.5920.39-1.39%55,610
Sep 9, 202420.8421.1220.7320.8820.670.38%108,110
Sep 6, 202420.9621.1920.6520.8020.59-0.43%96,618
Sep 5, 202421.3621.3620.7020.8920.68-1.14%106,407
Sep 4, 202421.3121.4520.8121.1320.92-0.80%94,884
Sep 3, 202421.2221.6021.2121.3021.09-0.42%89,786
Aug 30, 202421.1321.4521.0521.3921.181.04%77,632
Aug 29, 202420.9021.2520.5621.1720.962.62%70,359
Aug 28, 202420.3920.9520.3920.6320.430.54%56,728
Aug 27, 202420.4920.6320.2220.5220.32-0.53%66,463
Aug 26, 202420.8221.0020.4020.6320.430.68%101,644
Aug 23, 202419.7820.7419.6820.4920.294.86%109,206
Aug 22, 202419.3519.6219.2719.5419.350.72%100,068
Aug 21, 202418.9519.4118.6219.4019.213.19%144,328
Aug 20, 202419.5219.5518.8018.8018.61-3.64%65,144
Aug 19, 202419.4119.5319.2719.5119.320.57%64,092
Aug 16, 202419.0119.6819.0119.4019.211.52%62,836
Aug 15, 202418.7919.4418.6919.1118.924.43%81,558
Aug 14, 202418.5118.6618.0518.3018.12-0.33%53,889
Aug 13, 202417.5818.5717.3718.3618.183.85%97,763
Aug 12, 202418.1218.1217.6517.6817.50-1.67%74,867
Aug 9, 202418.0218.0917.7517.9817.80-0.44%70,666
Aug 8, 202418.1018.1617.8918.0617.88-70,333
Aug 7, 202418.2918.3518.0018.0617.64-0.06%140,057
Aug 6, 202417.9218.3817.7518.0717.650.89%91,469
Aug 5, 202417.6718.5216.9717.9117.49-4.17%163,549
Aug 2, 202418.3118.9018.2418.6918.25-2.55%106,064
Aug 1, 202420.2620.3519.0219.1818.73-5.56%130,179