Skip to main content
logo
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
29.16
+0.46 (1.60%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202628.7829.6028.2429.1629.161.60%146,048
Jul 30, 202628.5129.0028.4228.7028.701.02%166,367
Jul 29, 202629.3429.3428.2428.4128.41-2.37%204,158
Jul 28, 202630.0530.0828.8429.1029.10-3.96%197,206
Jul 27, 202629.8030.9229.1330.3030.305.32%259,336
Jul 24, 202628.3528.9628.2028.7728.771.70%111,233
Jul 23, 202628.3628.3627.8728.2928.29-0.60%119,489
Jul 22, 202628.8328.8328.2728.4628.46-1.35%125,910
Jul 21, 202628.4529.2128.3128.8528.850.91%115,947
Jul 20, 202628.8829.0328.1928.5928.59-1.14%155,852
Jul 17, 202629.1129.5328.7328.9228.92-1.77%92,407
Jul 16, 202628.4229.4528.2929.4429.443.66%219,397
Jul 15, 202628.2628.6828.2428.4028.400.50%261,366
Jul 14, 202628.3228.5728.1028.2628.26-0.14%176,244
Jul 13, 202628.4928.7528.0128.3028.30-0.53%158,848
Jul 10, 202628.4828.6428.0228.4528.45-0.07%107,136
Jul 9, 202628.0428.4827.7928.4728.471.50%90,163
Jul 8, 202628.3928.6527.8228.0528.05-1.27%169,973
Jul 7, 202628.5028.6528.2528.4128.41-0.32%178,132
Jul 6, 202628.3628.6427.1628.5028.500.25%223,953
Jul 2, 202629.0730.3428.1528.4328.43-1.76%132,570
Jul 1, 202627.8228.9527.7428.9428.944.48%237,070
Jun 30, 202627.4327.8126.7027.7027.700.40%194,249
Jun 29, 202627.6227.7627.1827.5927.59-0.65%274,750
Jun 26, 202626.4927.8926.3027.7727.775.51%733,718
Jun 25, 202626.6126.7526.1326.3226.32-0.83%176,705
Jun 24, 202626.4126.7626.3326.5426.540.49%197,543
Jun 23, 202625.8626.4725.8626.4126.412.13%112,325
Jun 22, 202625.8126.2525.7225.8625.860.19%110,609
Jun 18, 202625.9226.1025.5025.8125.810.62%108,202
Jun 17, 202625.8926.1725.4425.6525.65-1.08%192,571
Jun 16, 202626.0126.2725.7425.9325.930.46%73,708
Jun 15, 202626.4226.5025.7225.8125.81-1.79%77,376
Jun 12, 202626.1426.8025.9126.2826.280.61%113,600
Jun 11, 202626.2726.4525.8426.1226.12-0.11%99,907
Jun 10, 202626.0626.6925.6826.1526.150.69%101,263
Jun 9, 202625.9726.8025.6525.9725.970.19%186,205
Jun 8, 202626.1426.2025.7425.9225.92-0.31%74,916
Jun 5, 202625.7526.2525.7126.0026.000.85%124,498
Jun 4, 202625.4525.9125.2525.7825.782.77%68,926
Jun 3, 202625.6325.6325.0525.0925.09-2.58%75,386
Jun 2, 202625.4226.2025.3025.7525.751.30%77,217
Jun 1, 202625.6525.8825.1125.4225.42-1.63%70,606
May 29, 202625.7226.0225.7225.8425.840.16%58,170
May 28, 202625.9126.4725.4325.8025.80-0.77%57,413
May 27, 202626.2526.4425.9226.0026.00-0.95%62,247
May 26, 202626.1926.7826.0426.2526.250.81%85,037
May 22, 202626.4926.5626.0026.0426.04-0.76%94,130
May 21, 202625.8026.2825.7626.2426.241.16%86,980
May 20, 202625.7426.2225.5125.9425.940.78%85,201