Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
23.26
-0.14 (-0.60%)
At close: Aug 14, 2025, 4:00 PM
23.24
-0.02 (-0.09%)
After-hours: Aug 14, 2025, 4:20 PM EDT
Bank of Marin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.12 | 24.35 | 22.86 | 22.97 | - | -1.86% | 41,405 |
| 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 |
| Jul 8, 2025 | 25.54 | 25.81 | 25.38 | 25.66 | 25.37 | 1.14% | 75,246 |
| Jul 7, 2025 | 25.51 | 25.87 | 25.24 | 25.37 | 25.08 | -1.28% | 88,330 |
| Jul 3, 2025 | 25.63 | 26.01 | 25.57 | 25.70 | 25.41 | 1.22% | 128,459 |
| Jul 2, 2025 | 24.36 | 25.40 | 24.31 | 25.39 | 25.10 | 5.57% | 310,234 |
| Jul 1, 2025 | 22.71 | 24.08 | 22.54 | 24.05 | 23.78 | 5.30% | 179,526 |
| Jun 30, 2025 | 22.74 | 23.06 | 22.68 | 22.84 | 22.58 | 0.62% | 173,251 |
| Jun 27, 2025 | 22.72 | 22.92 | 22.48 | 22.70 | 22.44 | - | 533,523 |
| Jun 26, 2025 | 22.20 | 22.75 | 22.20 | 22.70 | 22.44 | 2.16% | 45,074 |
| Jun 25, 2025 | 22.33 | 22.34 | 22.07 | 22.22 | 21.97 | -0.45% | 45,647 |
| Jun 24, 2025 | 22.10 | 22.57 | 22.10 | 22.32 | 22.07 | 1.09% | 54,176 |
| Jun 23, 2025 | 21.29 | 22.12 | 21.26 | 22.08 | 21.83 | 3.56% | 90,137 |
| Jun 20, 2025 | 21.67 | 22.15 | 21.28 | 21.32 | 21.08 | -0.84% | 103,733 |
| Jun 18, 2025 | 21.50 | 21.82 | 21.37 | 21.50 | 21.26 | -0.05% | 53,797 |
| Jun 17, 2025 | 21.49 | 21.72 | 21.21 | 21.51 | 21.27 | -0.78% | 85,608 |
| Jun 16, 2025 | 22.03 | 23.08 | 21.52 | 21.68 | 21.44 | -0.82% | 98,208 |
| Jun 13, 2025 | 22.29 | 24.00 | 21.81 | 21.86 | 21.61 | -2.80% | 105,347 |
| Jun 12, 2025 | 22.70 | 23.07 | 22.30 | 22.49 | 22.24 | -1.66% | 147,881 |
| Jun 11, 2025 | 23.22 | 23.55 | 22.58 | 22.87 | 22.61 | -1.00% | 208,635 |
| Jun 10, 2025 | 22.87 | 23.15 | 22.78 | 23.10 | 22.84 | 1.27% | 117,615 |
| Jun 9, 2025 | 22.49 | 22.82 | 22.32 | 22.81 | 22.55 | 2.06% | 94,659 |
| Jun 6, 2025 | 21.88 | 22.40 | 21.87 | 22.35 | 22.10 | 3.95% | 104,544 |
| Jun 5, 2025 | 21.66 | 21.88 | 21.36 | 21.50 | 21.26 | -0.83% | 170,179 |
| Jun 4, 2025 | 21.85 | 21.98 | 21.58 | 21.68 | 21.44 | -0.82% | 101,846 |