Bank of Marin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.49	27.94	27.44	27.71	27.71	1.65%	103,280
Oct 1, 2026	26.93	27.31	26.45	27.26	27.26	0.66%	144,023
Sep 30, 2026	27.31	27.50	26.86	27.08	27.08	-0.62%	109,744
Sep 29, 2026	27.34	27.56	26.69	27.25	27.25	-0.80%	124,442
Sep 28, 2026	27.91	27.91	27.43	27.47	27.47	-1.58%	116,909
Sep 25, 2026	27.79	28.11	27.78	27.91	27.91	0.47%	107,610
Sep 24, 2026	27.58	27.83	27.47	27.78	27.78	0.73%	97,702
Sep 23, 2026	27.84	28.10	27.56	27.58	27.58	-1.50%	175,947
Sep 22, 2026	28.29	28.55	27.89	28.00	28.00	-0.36%	130,248
Sep 21, 2026	28.26	28.34	27.99	28.10	28.10	-0.46%	187,560
Sep 18, 2026	28.16	28.70	27.77	28.23	28.23	-0.60%	622,284
Sep 17, 2026	28.02	28.81	27.87	28.40	28.40	2.27%	231,582
Sep 16, 2026	27.91	28.25	27.36	27.77	27.77	-0.68%	205,383
Sep 15, 2026	27.72	28.02	27.48	27.96	27.96	1.12%	94,872
Sep 14, 2026	27.78	28.17	27.57	27.65	27.65	-0.50%	164,922
Sep 11, 2026	27.98	28.03	27.52	27.79	27.79	0.29%	98,258
Sep 10, 2026	27.39	27.73	27.26	27.71	27.71	1.17%	139,431
Sep 9, 2026	27.41	27.73	27.14	27.39	27.39	-0.80%	95,275
Sep 8, 2026	27.48	27.73	26.92	27.61	27.61	-0.43%	123,400
Sep 4, 2026	27.22	27.92	27.22	27.73	27.73	1.43%	94,300
Sep 3, 2026	27.25	27.54	27.13	27.34	27.34	1.11%	85,947
Sep 2, 2026	26.55	27.28	26.47	27.04	27.04	2.15%	92,507
Sep 1, 2026	26.53	26.87	26.19	26.47	26.47	-0.41%	134,624
Aug 31, 2026	26.46	26.68	25.99	26.58	26.58	-0.19%	158,585
Aug 28, 2026	26.80	27.00	26.44	26.63	26.63	-0.37%	128,160
Aug 27, 2026	26.43	26.77	25.87	26.73	26.73	-0.19%	192,769
Aug 26, 2026	26.81	27.04	25.88	26.78	26.78	-0.22%	264,466
Aug 25, 2026	27.21	27.21	26.50	26.84	26.84	-1.00%	137,903
Aug 24, 2026	26.95	27.72	26.87	27.11	27.11	0.74%	154,687
Aug 21, 2026	27.17	27.68	26.59	26.91	26.91	-0.15%	146,588
Aug 20, 2026	27.00	27.16	26.79	26.95	26.95	-0.66%	173,682
Aug 19, 2026	28.11	28.13	27.11	27.13	27.13	-3.21%	113,952
Aug 18, 2026	28.19	28.35	27.79	28.03	28.03	-0.46%	121,751
Aug 17, 2026	28.13	28.42	28.07	28.16	28.16	-0.46%	130,213
Aug 14, 2026	28.61	28.77	28.19	28.29	28.29	-0.81%	144,114
Aug 13, 2026	28.48	29.14	28.48	28.52	28.52	-0.04%	199,338
Aug 12, 2026	28.55	28.94	28.45	28.53	28.53	0.21%	118,664
Aug 11, 2026	28.19	28.65	28.19	28.47	28.47	1.32%	119,102
Aug 10, 2026	28.17	28.40	27.91	28.10	28.10	-0.95%	102,829
Aug 7, 2026	28.65	28.71	28.35	28.37	28.37	-1.25%	127,204
Aug 6, 2026	29.01	29.06	28.66	28.73	28.73	-0.55%	105,162
Aug 5, 2026	29.63	29.71	28.91	29.14	28.89	-1.22%	135,578
Aug 4, 2026	29.46	29.73	29.24	29.50	29.25	0.68%	160,310
Aug 3, 2026	29.39	29.80	29.17	29.30	29.05	0.48%	180,318
Jul 31, 2026	28.78	29.60	28.24	29.16	28.91	1.60%	146,048
Jul 30, 2026	28.51	29.00	28.42	28.70	28.45	1.02%	166,367
Jul 29, 2026	29.34	29.34	28.24	28.41	28.17	-2.37%	204,158
Jul 28, 2026	30.05	30.08	28.84	29.10	28.85	-3.96%	207,041
Jul 27, 2026	29.80	30.92	29.13	30.30	30.04	5.32%	260,249
Jul 24, 2026	28.35	28.96	28.20	28.77	28.52	1.70%	111,233