Skip to main content
logo
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
24.80
-0.07 (-0.30%)
At close: Jul 22, 2025, 4:00 PM
24.72
-0.08 (-0.30%)
After-hours: Jul 22, 2025, 4:04 PM EDT

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202524.9425.4024.9325.11-0.94%22,034
Jul 21, 202524.9725.3724.7924.8724.87-0.12%47,049
Jul 18, 202525.5325.5324.9024.9024.90-1.70%60,254
Jul 17, 202525.0925.8425.0925.3325.330.88%74,954
Jul 16, 202525.2925.3224.5725.1125.11-80,720
Jul 15, 202525.8425.8825.0625.1125.11-2.52%102,960
Jul 14, 202525.3225.7825.3025.7625.761.70%70,333
Jul 11, 202525.6525.6525.2225.3325.33-1.94%70,179
Jul 10, 202525.7525.9525.4325.8325.830.31%42,646
Jul 9, 202525.8225.9325.3725.7525.750.35%104,935
Jul 8, 202525.5425.8125.3825.6625.661.14%75,246
Jul 7, 202525.5125.8725.2425.3725.37-1.28%88,330
Jul 3, 202525.6326.0125.5725.7025.701.22%128,459
Jul 2, 202524.3625.4024.3125.3925.395.57%310,234
Jul 1, 202522.7124.0822.5424.0524.055.30%179,526
Jun 30, 202522.7423.0622.6822.8422.840.62%173,251
Jun 27, 202522.7222.9222.4822.7022.70-533,523
Jun 26, 202522.2022.7522.2022.7022.702.16%45,074
Jun 25, 202522.3322.3422.0722.2222.22-0.45%45,647
Jun 24, 202522.1022.5722.1022.3222.321.09%54,176
Jun 23, 202521.2922.1221.2622.0822.083.56%90,137
Jun 20, 202521.6722.1521.2821.3221.32-0.84%103,733
Jun 18, 202521.5021.8221.3721.5021.50-0.05%53,797
Jun 17, 202521.4921.7221.2121.5121.51-0.78%85,608
Jun 16, 202522.0323.0821.5221.6821.68-0.82%98,208
Jun 13, 202522.2924.0021.8121.8621.86-2.80%105,347
Jun 12, 202522.7023.0722.3022.4922.49-1.66%147,881
Jun 11, 202523.2223.5522.5822.8722.87-1.00%208,635
Jun 10, 202522.8723.1522.7823.1023.101.27%117,615
Jun 9, 202522.4922.8222.3222.8122.812.06%94,659
Jun 6, 202521.8822.4021.8722.3522.353.95%104,544
Jun 5, 202521.6621.8821.3621.5021.50-0.83%170,179
Jun 4, 202521.8521.9821.5821.6821.68-0.82%101,846
Jun 3, 202521.3621.8921.3521.8621.862.25%128,256
Jun 2, 202521.2121.6420.7821.3821.380.33%214,170
May 30, 202520.7621.4020.7621.3121.312.16%107,166
May 29, 202520.8620.9820.6220.8620.860.14%88,888
May 28, 202521.2022.4120.6720.8320.83-1.75%140,956
May 27, 202520.6421.7920.4821.2021.203.52%74,068
May 23, 202520.2721.5320.2520.4820.48-1.11%71,561
May 22, 202520.7721.0820.4920.7120.71-1.05%75,249
May 21, 202521.2321.6120.7720.9320.93-2.29%78,115
May 20, 202521.3421.5521.2721.4221.420.05%39,193
May 19, 202521.3221.4120.9821.4121.41-0.83%55,228
May 16, 202521.7821.8021.4221.5921.59-1.05%75,355
May 15, 202521.6022.2421.2921.8221.821.16%76,384
May 14, 202521.5022.1021.4621.5721.57-0.05%90,100
May 13, 202521.4521.7521.0621.5821.580.84%116,671
May 12, 202521.7922.6521.3621.4021.402.15%130,313
May 9, 202521.3121.3220.8220.9520.95-0.99%63,401