Skip to main content
logo
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
27.33
-0.20 (-0.73%)
At close: Feb 11, 2026, 4:00 PM EST
27.25
-0.08 (-0.29%)
After-hours: Feb 11, 2026, 4:32 PM EST

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202627.7127.8727.2127.2527.25-1.02%63,763
Feb 10, 202627.6128.2627.4927.5327.53-0.29%140,530
Feb 9, 202627.4227.8527.2127.6127.610.77%102,762
Feb 6, 202626.9927.4526.9927.4027.402.12%107,978
Feb 5, 202627.3527.6026.6426.8326.83-2.72%77,684
Feb 4, 202627.4828.0127.4827.5827.331.55%124,161
Feb 3, 202627.4228.1826.9327.1626.91-0.91%129,154
Feb 2, 202626.9527.7226.8127.4127.162.09%94,419
Jan 30, 202626.5027.0226.0426.8526.610.75%140,911
Jan 29, 202626.2927.1326.1226.6526.412.30%125,856
Jan 28, 202626.7027.0825.9926.0525.81-2.29%116,064
Jan 27, 202627.5027.7026.6626.6626.42-2.74%134,535
Jan 26, 202627.0027.8126.4427.4127.163.75%95,495
Jan 23, 202627.3627.7126.3026.4226.18-3.96%66,243
Jan 22, 202627.6728.2327.0927.5127.26-0.58%110,577
Jan 21, 202626.4827.7026.4827.6727.424.97%76,634
Jan 20, 202626.2626.7526.1526.3626.12-1.64%66,210
Jan 16, 202626.8127.1426.6726.8026.56-0.41%76,886
Jan 15, 202626.3527.2025.7926.9126.672.13%216,030
Jan 14, 202625.6126.4925.6126.3526.112.13%140,176
Jan 13, 202625.8426.6825.5125.8025.57-0.15%109,893
Jan 12, 202625.8126.1825.7125.8425.61-0.73%84,643
Jan 9, 202626.3626.9025.9926.0325.79-1.59%78,689
Jan 8, 202625.8126.9125.8126.4526.211.73%157,035
Jan 7, 202626.2526.2525.7626.0025.76-1.03%65,953
Jan 6, 202626.2426.3225.9526.2726.03-0.34%59,395
Jan 5, 202625.7426.9025.7426.3626.122.21%147,552
Jan 2, 202626.1526.4425.6025.7925.56-0.85%62,017
Dec 31, 202526.5126.5125.9226.0125.77-1.38%71,190
Dec 30, 202526.4026.5525.8026.3826.14-0.09%53,114
Dec 29, 202526.5526.6026.2226.4026.16-0.71%98,811
Dec 26, 202526.6827.3926.4626.5926.35-0.11%43,431
Dec 24, 202526.5926.8926.5126.6226.380.08%89,753
Dec 23, 202526.9127.5526.5726.6026.36-1.23%68,000
Dec 22, 202527.2227.9326.8926.9326.69-0.81%99,613
Dec 19, 202527.8228.0226.9727.1526.90-2.86%131,770
Dec 18, 202527.8528.2627.4327.9527.701.01%77,078
Dec 17, 202527.8228.2827.1427.6727.42-0.57%72,897
Dec 16, 202527.9928.1327.7527.8327.580.07%72,475
Dec 15, 202528.0628.2127.6227.8127.56-0.36%62,907
Dec 12, 202527.6727.9127.2627.9127.661.38%92,183
Dec 11, 202527.8328.4827.2127.5327.28-1.40%102,303
Dec 10, 202526.6828.0726.6827.9227.674.61%299,739
Dec 9, 202526.7327.0226.5226.6926.45-0.15%93,764
Dec 8, 202526.7527.1726.7026.7326.49-0.04%65,653
Dec 5, 202527.0227.1026.6526.7426.50-1.11%42,952
Dec 4, 202527.0327.1926.9327.0426.79-0.11%52,899
Dec 3, 202526.8927.1326.8627.0726.821.42%103,570
Dec 2, 202527.1627.1626.6526.6926.45-1.29%65,394
Dec 1, 202526.8627.4726.8027.0426.79-0.06%71,758