Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
25.55
-0.44 (-1.69%)
Nov 20, 2024, 4:00 PM EST - Market closed
Bank of Marin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 25.93 | 25.93 | 25.19 | 25.55 | 25.55 | -1.69% | 44,647 |
| Nov 19, 2024 | 25.52 | 26.03 | 25.52 | 25.99 | 25.99 | 0.31% | 46,943 |
| Nov 18, 2024 | 26.22 | 26.34 | 25.65 | 25.91 | 25.91 | -1.18% | 64,587 |
| Nov 15, 2024 | 26.70 | 26.75 | 26.01 | 26.22 | 26.22 | -1.32% | 49,665 |
| Nov 14, 2024 | 26.43 | 26.94 | 26.18 | 26.57 | 26.57 | 1.41% | 86,559 |
| Nov 13, 2024 | 26.54 | 26.80 | 26.01 | 26.20 | 26.20 | 0.19% | 81,040 |
| Nov 12, 2024 | 26.26 | 26.67 | 26.01 | 26.15 | 26.15 | -0.65% | 73,528 |
| Nov 11, 2024 | 25.86 | 26.40 | 25.60 | 26.32 | 26.32 | 4.16% | 52,584 |
| Nov 8, 2024 | 25.00 | 25.33 | 24.90 | 25.27 | 25.27 | 1.61% | 57,883 |
| Nov 7, 2024 | 25.69 | 25.69 | 22.97 | 24.87 | 24.87 | -4.57% | 122,884 |
| Nov 6, 2024 | 24.37 | 26.19 | 24.09 | 26.06 | 25.80 | 15.87% | 125,932 |
| Nov 5, 2024 | 22.06 | 22.53 | 21.92 | 22.49 | 22.27 | 2.18% | 45,104 |
| Nov 4, 2024 | 22.13 | 22.26 | 21.72 | 22.01 | 21.79 | -0.59% | 54,120 |
| Nov 1, 2024 | 22.45 | 22.57 | 21.93 | 22.14 | 21.92 | -0.32% | 36,853 |
| Oct 31, 2024 | 22.88 | 22.88 | 22.21 | 22.21 | 21.99 | -2.29% | 46,664 |
| Oct 30, 2024 | 22.78 | 23.35 | 22.71 | 22.73 | 22.50 | -0.74% | 74,708 |
| Oct 29, 2024 | 22.74 | 23.08 | 22.60 | 22.90 | 22.67 | 0.75% | 60,389 |
| Oct 28, 2024 | 22.20 | 22.88 | 20.27 | 22.73 | 22.50 | 4.27% | 60,628 |
| Oct 25, 2024 | 22.04 | 22.04 | 21.59 | 21.80 | 21.58 | -0.64% | 78,787 |
| Oct 24, 2024 | 21.68 | 21.99 | 21.02 | 21.94 | 21.72 | 0.97% | 55,749 |
| Oct 23, 2024 | 21.49 | 21.89 | 21.36 | 21.73 | 21.51 | 0.42% | 69,981 |
| Oct 22, 2024 | 21.35 | 21.71 | 21.27 | 21.64 | 21.43 | 1.45% | 34,183 |
| Oct 21, 2024 | 22.12 | 22.12 | 21.29 | 21.33 | 21.12 | -3.70% | 89,191 |
| Oct 18, 2024 | 22.80 | 23.00 | 22.11 | 22.15 | 21.93 | -2.64% | 55,185 |
| Oct 17, 2024 | 22.39 | 22.81 | 22.25 | 22.75 | 22.52 | 1.93% | 122,867 |
| Oct 16, 2024 | 22.39 | 22.78 | 22.13 | 22.32 | 22.10 | 1.09% | 188,061 |
| Oct 15, 2024 | 21.95 | 22.66 | 21.86 | 22.08 | 21.86 | 1.28% | 129,257 |
| Oct 14, 2024 | 21.80 | 22.12 | 21.54 | 21.80 | 21.58 | -0.05% | 46,490 |
| Oct 11, 2024 | 21.24 | 21.90 | 21.16 | 21.81 | 21.59 | 3.22% | 65,275 |
| Oct 10, 2024 | 20.19 | 21.18 | 20.19 | 21.13 | 20.92 | 5.07% | 82,770 |
| Oct 9, 2024 | 19.94 | 20.50 | 19.68 | 20.11 | 19.91 | 0.55% | 57,023 |
| Oct 8, 2024 | 20.13 | 20.21 | 19.99 | 20.00 | 19.80 | -0.30% | 30,623 |
| Oct 7, 2024 | 20.01 | 20.25 | 19.89 | 20.06 | 19.86 | -0.45% | 65,461 |
| Oct 4, 2024 | 19.86 | 20.27 | 19.63 | 20.15 | 19.95 | 2.44% | 101,785 |
| Oct 3, 2024 | 19.39 | 19.81 | 19.18 | 19.67 | 19.47 | 1.08% | 158,476 |
| Oct 2, 2024 | 19.24 | 19.54 | 19.11 | 19.46 | 19.27 | 1.04% | 52,965 |
| Oct 1, 2024 | 19.96 | 19.96 | 19.13 | 19.26 | 19.07 | -4.13% | 65,315 |
| Sep 30, 2024 | 19.54 | 20.13 | 19.50 | 20.09 | 19.89 | 2.03% | 46,987 |
| Sep 27, 2024 | 19.86 | 19.92 | 19.53 | 19.69 | 19.49 | 0.56% | 34,811 |
| Sep 26, 2024 | 19.85 | 19.95 | 19.51 | 19.58 | 19.39 | -0.05% | 58,199 |
| Sep 25, 2024 | 19.98 | 19.98 | 19.56 | 19.59 | 19.40 | -2.05% | 81,552 |
| Sep 24, 2024 | 20.49 | 20.66 | 19.95 | 20.00 | 19.80 | -2.25% | 73,615 |
| Sep 23, 2024 | 20.76 | 20.76 | 20.21 | 20.46 | 20.26 | -1.25% | 43,654 |
| Sep 20, 2024 | 21.14 | 21.14 | 20.60 | 20.72 | 20.51 | -2.81% | 186,904 |
| Sep 19, 2024 | 20.99 | 21.47 | 20.43 | 21.32 | 21.11 | 4.46% | 224,476 |
| Sep 18, 2024 | 20.50 | 21.43 | 20.33 | 20.41 | 20.21 | -0.58% | 96,825 |
| Sep 17, 2024 | 20.60 | 21.11 | 20.33 | 20.53 | 20.33 | 0.49% | 50,382 |
| Sep 16, 2024 | 20.54 | 20.68 | 20.39 | 20.43 | 20.23 | -0.54% | 33,079 |
| Sep 13, 2024 | 20.11 | 20.57 | 19.99 | 20.54 | 20.34 | 4.05% | 43,253 |
| Sep 12, 2024 | 19.94 | 20.00 | 19.57 | 19.74 | 19.54 | -0.30% | 56,733 |
| Sep 11, 2024 | 20.31 | 20.31 | 19.69 | 19.80 | 19.60 | -3.84% | 57,158 |
| Sep 10, 2024 | 20.81 | 20.98 | 20.19 | 20.59 | 20.39 | -1.39% | 55,610 |
| Sep 9, 2024 | 20.84 | 21.12 | 20.73 | 20.88 | 20.67 | 0.38% | 108,110 |
| Sep 6, 2024 | 20.96 | 21.19 | 20.65 | 20.80 | 20.59 | -0.43% | 96,618 |
| Sep 5, 2024 | 21.36 | 21.36 | 20.70 | 20.89 | 20.68 | -1.14% | 106,407 |
| Sep 4, 2024 | 21.31 | 21.45 | 20.81 | 21.13 | 20.92 | -0.80% | 94,884 |
| Sep 3, 2024 | 21.22 | 21.60 | 21.21 | 21.30 | 21.09 | -0.42% | 89,786 |
| Aug 30, 2024 | 21.13 | 21.45 | 21.05 | 21.39 | 21.18 | 1.04% | 77,632 |
| Aug 29, 2024 | 20.90 | 21.25 | 20.56 | 21.17 | 20.96 | 2.62% | 70,359 |
| Aug 28, 2024 | 20.39 | 20.95 | 20.39 | 20.63 | 20.43 | 0.54% | 56,728 |
| Aug 27, 2024 | 20.49 | 20.63 | 20.22 | 20.52 | 20.32 | -0.53% | 66,463 |
| Aug 26, 2024 | 20.82 | 21.00 | 20.40 | 20.63 | 20.43 | 0.68% | 101,644 |
| Aug 23, 2024 | 19.78 | 20.74 | 19.68 | 20.49 | 20.29 | 4.86% | 109,206 |
| Aug 22, 2024 | 19.35 | 19.62 | 19.27 | 19.54 | 19.35 | 0.72% | 100,068 |
| Aug 21, 2024 | 18.95 | 19.41 | 18.62 | 19.40 | 19.21 | 3.19% | 144,328 |
| Aug 20, 2024 | 19.52 | 19.55 | 18.80 | 18.80 | 18.61 | -3.64% | 65,144 |
| Aug 19, 2024 | 19.41 | 19.53 | 19.27 | 19.51 | 19.32 | 0.57% | 64,092 |
| Aug 16, 2024 | 19.01 | 19.68 | 19.01 | 19.40 | 19.21 | 1.52% | 62,836 |
| Aug 15, 2024 | 18.79 | 19.44 | 18.69 | 19.11 | 18.92 | 4.43% | 81,558 |
| Aug 14, 2024 | 18.51 | 18.66 | 18.05 | 18.30 | 18.12 | -0.33% | 53,889 |
| Aug 13, 2024 | 17.58 | 18.57 | 17.37 | 18.36 | 18.18 | 3.85% | 97,763 |
| Aug 12, 2024 | 18.12 | 18.12 | 17.65 | 17.68 | 17.50 | -1.67% | 74,867 |
| Aug 9, 2024 | 18.02 | 18.09 | 17.75 | 17.98 | 17.80 | -0.44% | 70,666 |
| Aug 8, 2024 | 18.10 | 18.16 | 17.89 | 18.06 | 17.88 | - | 70,333 |
| Aug 7, 2024 | 18.29 | 18.35 | 18.00 | 18.06 | 17.64 | -0.06% | 140,057 |
| Aug 6, 2024 | 17.92 | 18.38 | 17.75 | 18.07 | 17.65 | 0.89% | 91,469 |
| Aug 5, 2024 | 17.67 | 18.52 | 16.97 | 17.91 | 17.49 | -4.17% | 163,549 |
| Aug 2, 2024 | 18.31 | 18.90 | 18.24 | 18.69 | 18.25 | -2.55% | 106,064 |
| Aug 1, 2024 | 20.26 | 20.35 | 19.02 | 19.18 | 18.73 | -5.56% | 130,179 |
| Jul 31, 2024 | 21.29 | 21.29 | 20.16 | 20.31 | 19.83 | -4.74% | 166,213 |
| Jul 30, 2024 | 19.66 | 21.49 | 19.39 | 21.32 | 20.82 | 8.72% | 174,524 |
| Jul 29, 2024 | 20.02 | 20.98 | 19.52 | 19.61 | 19.15 | -12.26% | 152,378 |
| Jul 26, 2024 | 22.32 | 22.37 | 21.81 | 22.35 | 21.83 | 1.50% | 67,058 |
| Jul 25, 2024 | 21.27 | 22.23 | 21.06 | 22.02 | 21.50 | 3.82% | 110,431 |
| Jul 24, 2024 | 21.28 | 22.21 | 21.16 | 21.21 | 20.71 | -1.12% | 112,126 |
| Jul 23, 2024 | 20.68 | 21.74 | 20.68 | 21.45 | 20.95 | 2.83% | 95,531 |
| Jul 22, 2024 | 20.43 | 21.11 | 20.12 | 20.86 | 20.37 | 1.71% | 87,813 |
| Jul 19, 2024 | 20.84 | 21.14 | 20.47 | 20.51 | 20.03 | -1.63% | 51,959 |
| Jul 18, 2024 | 21.07 | 21.56 | 20.51 | 20.85 | 20.36 | -2.25% | 106,776 |
| Jul 17, 2024 | 20.61 | 21.75 | 20.60 | 21.33 | 20.83 | 0.76% | 203,131 |
| Jul 16, 2024 | 20.17 | 21.25 | 19.77 | 21.17 | 20.67 | 5.59% | 150,565 |
| Jul 15, 2024 | 19.23 | 20.40 | 19.20 | 20.05 | 19.58 | 5.69% | 164,972 |
| Jul 12, 2024 | 18.69 | 19.11 | 18.54 | 18.97 | 18.53 | 1.77% | 104,111 |
| Jul 11, 2024 | 17.91 | 18.67 | 17.91 | 18.64 | 18.20 | 7.13% | 80,469 |
| Jul 10, 2024 | 16.46 | 17.50 | 16.42 | 17.40 | 16.99 | 5.45% | 145,916 |
| Jul 9, 2024 | 16.41 | 16.55 | 16.21 | 16.50 | 16.11 | 0.86% | 30,565 |
| Jul 8, 2024 | 16.27 | 16.49 | 16.21 | 16.36 | 15.98 | 2.25% | 79,820 |
| Jul 5, 2024 | 16.18 | 16.25 | 15.93 | 16.00 | 15.62 | -1.66% | 89,735 |
| Jul 3, 2024 | 16.58 | 16.58 | 16.08 | 16.27 | 15.89 | -1.63% | 46,945 |
| Jul 2, 2024 | 16.56 | 16.62 | 16.36 | 16.54 | 16.15 | 0.49% | 51,234 |