Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
25.82
-0.20 (-0.77%)
Oct 29, 2025, 3:03 PM EDT - Market open

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202526.0426.3725.9326.28-1.00%19,951
Oct 28, 202525.7226.3125.1326.0226.021.40%125,070
Oct 27, 202525.0526.3224.6825.6625.664.86%157,610
Oct 24, 202523.7924.5323.7924.4724.474.17%57,938
Oct 23, 202523.5723.7123.4023.4923.49-0.80%24,383
Oct 22, 202523.4723.9423.4623.6823.680.68%28,520
Oct 21, 202523.2523.5923.1523.5223.520.94%33,930
Oct 20, 202522.7323.3622.7323.3023.302.60%34,740
Oct 17, 202522.8923.0022.6922.7122.710.04%51,660
Oct 16, 202523.8223.8222.5022.7022.70-5.06%78,549
Oct 15, 202524.3724.4223.7723.9123.91-1.20%43,386
Oct 14, 202523.0324.4122.9124.2024.204.54%63,359
Oct 13, 202523.2023.2222.9123.1523.151.14%35,598
Oct 10, 202523.9024.1022.8922.8922.89-3.66%84,715
Oct 9, 202523.9524.0523.6323.7623.76-1.08%50,679
Oct 8, 202524.3024.3023.9024.0224.02-0.37%54,981
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