Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
25.81
+0.16 (0.62%)
At close: Jun 18, 2026, 4:00 PM EDT
25.86
+0.05 (0.19%)
After-hours: Jun 18, 2026, 5:27 PM EDT
Bank of Marin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 25.92 | 26.10 | 25.50 | 25.81 | 25.81 | 0.62% | 107,192 |
| Jun 17, 2026 | 25.89 | 26.17 | 25.44 | 25.65 | 25.65 | -1.08% | 192,571 |
| Jun 16, 2026 | 26.01 | 26.27 | 25.74 | 25.93 | 25.93 | 0.46% | 72,763 |
| Jun 15, 2026 | 26.42 | 26.50 | 25.72 | 25.81 | 25.81 | -1.79% | 70,608 |
| Jun 12, 2026 | 26.14 | 26.80 | 25.91 | 26.28 | 26.28 | 0.61% | 89,580 |
| Jun 11, 2026 | 26.27 | 26.45 | 25.84 | 26.12 | 26.12 | -0.11% | 89,495 |
| Jun 10, 2026 | 26.06 | 26.69 | 25.68 | 26.15 | 26.15 | 0.69% | 101,263 |
| Jun 9, 2026 | 25.97 | 26.80 | 25.65 | 25.97 | 25.97 | 0.19% | 174,370 |
| Jun 8, 2026 | 26.14 | 26.20 | 25.74 | 25.92 | 25.92 | -0.31% | 74,916 |
| Jun 5, 2026 | 25.75 | 26.25 | 25.71 | 26.00 | 26.00 | 0.85% | 112,292 |
| Jun 4, 2026 | 25.45 | 25.91 | 25.25 | 25.78 | 25.78 | 2.77% | 68,926 |
| Jun 3, 2026 | 25.63 | 25.63 | 25.05 | 25.09 | 25.09 | -2.58% | 75,386 |
| Jun 2, 2026 | 25.42 | 26.20 | 25.30 | 25.75 | 25.75 | 1.30% | 63,012 |
| Jun 1, 2026 | 25.65 | 25.88 | 25.11 | 25.42 | 25.42 | -1.63% | 70,606 |
| May 29, 2026 | 25.72 | 26.02 | 25.72 | 25.84 | 25.84 | 0.16% | 58,100 |
| May 28, 2026 | 25.91 | 26.47 | 25.43 | 25.80 | 25.80 | -0.77% | 54,646 |
| May 27, 2026 | 26.25 | 26.44 | 25.92 | 26.00 | 26.00 | -0.95% | 58,538 |
| May 26, 2026 | 26.19 | 26.78 | 26.04 | 26.25 | 26.25 | 0.81% | 82,531 |
| May 22, 2026 | 26.49 | 26.56 | 26.00 | 26.04 | 26.04 | -0.76% | 83,314 |
| May 21, 2026 | 25.80 | 26.28 | 25.76 | 26.24 | 26.24 | 1.16% | 86,980 |
| May 20, 2026 | 25.74 | 26.22 | 25.51 | 25.94 | 25.94 | 0.78% | 83,364 |
| May 19, 2026 | 25.62 | 25.85 | 25.32 | 25.74 | 25.74 | -0.16% | 66,122 |
| May 18, 2026 | 25.42 | 25.87 | 25.33 | 25.78 | 25.78 | 1.42% | 58,937 |
| May 15, 2026 | 25.49 | 25.58 | 24.97 | 25.42 | 25.42 | -0.74% | 126,726 |
| May 14, 2026 | 25.65 | 26.15 | 25.55 | 25.61 | 25.61 | 0.08% | 107,551 |
| May 13, 2026 | 25.53 | 25.76 | 25.42 | 25.59 | 25.59 | -0.47% | 102,635 |
| May 12, 2026 | 25.70 | 26.66 | 25.29 | 25.71 | 25.71 | 0.04% | 109,507 |
| May 11, 2026 | 26.01 | 26.48 | 25.50 | 25.70 | 25.70 | -1.61% | 125,050 |
| May 8, 2026 | 26.03 | 26.20 | 25.83 | 26.12 | 26.12 | 0.19% | 70,014 |
| May 7, 2026 | 25.99 | 26.37 | 25.56 | 26.07 | 26.07 | 0.39% | 74,765 |
| May 6, 2026 | 25.93 | 26.39 | 25.93 | 26.22 | 25.97 | 1.39% | 89,299 |
| May 5, 2026 | 25.27 | 26.20 | 25.27 | 25.86 | 25.61 | 0.31% | 114,097 |
| May 4, 2026 | 25.75 | 26.27 | 25.61 | 25.78 | 25.53 | -0.35% | 148,832 |
| May 1, 2026 | 25.66 | 26.12 | 25.50 | 25.87 | 25.62 | 0.90% | 133,374 |
| Apr 30, 2026 | 25.37 | 26.22 | 25.11 | 25.64 | 25.40 | 0.47% | 136,751 |
| Apr 29, 2026 | 25.80 | 26.00 | 25.25 | 25.52 | 25.28 | -1.69% | 152,946 |
| Apr 28, 2026 | 25.42 | 26.02 | 25.03 | 25.96 | 25.71 | 2.61% | 152,991 |
| Apr 27, 2026 | 25.67 | 25.84 | 24.91 | 25.30 | 25.06 | -2.20% | 301,581 |
| Apr 24, 2026 | 25.92 | 27.00 | 25.66 | 25.87 | 25.62 | -0.69% | 104,943 |
| Apr 23, 2026 | 25.79 | 26.22 | 25.50 | 26.05 | 25.80 | 1.01% | 58,859 |
| Apr 22, 2026 | 25.95 | 26.32 | 25.63 | 25.79 | 25.54 | -0.39% | 105,047 |
| Apr 21, 2026 | 26.35 | 26.43 | 25.84 | 25.89 | 25.64 | -1.89% | 89,131 |
| Apr 20, 2026 | 26.41 | 26.66 | 26.30 | 26.39 | 26.14 | -0.08% | 99,537 |
| Apr 17, 2026 | 26.55 | 27.28 | 25.94 | 26.41 | 26.16 | 0.57% | 304,120 |
| Apr 16, 2026 | 26.48 | 26.69 | 26.22 | 26.26 | 26.01 | -1.20% | 73,210 |
| Apr 15, 2026 | 26.61 | 26.69 | 26.15 | 26.58 | 26.33 | -0.41% | 58,365 |
| Apr 14, 2026 | 26.48 | 26.75 | 26.23 | 26.69 | 26.44 | 0.49% | 51,864 |
| Apr 13, 2026 | 26.61 | 26.95 | 26.43 | 26.56 | 26.31 | -0.67% | 95,393 |
| Apr 10, 2026 | 26.99 | 26.99 | 26.33 | 26.74 | 26.49 | -1.29% | 72,057 |
| Apr 9, 2026 | 26.70 | 27.20 | 26.50 | 27.09 | 26.83 | 0.86% | 114,581 |