Skip to main content
logo
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
27.11
-0.23 (-0.84%)
At close: Oct 23, 2026, 4:00 PM EDT
27.18
+0.07 (0.26%)
After-hours: Oct 23, 2026, 7:32 PM EDT

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202627.1627.5727.0727.1127.11-0.84%155,429
Oct 22, 202626.6827.4926.6427.3427.342.63%300,062
Oct 21, 202626.8427.0026.4626.6426.64-1.08%100,610
Oct 20, 202626.1626.9826.1626.9326.933.30%176,350
Oct 19, 202626.2426.5625.8926.0726.07-1.29%83,992
Oct 16, 202626.4626.9126.3926.4126.410.08%142,336
Oct 15, 202626.1326.5326.1226.3926.391.03%107,204
Oct 14, 202625.8526.2825.4526.1226.12-0.82%104,482
Oct 13, 202626.7926.9726.3026.3426.34-1.40%84,863
Oct 12, 202626.5727.1926.2026.7126.710.15%142,468
Oct 9, 202626.9927.0926.6726.6726.67-1.73%84,216
Oct 8, 202626.8727.2926.8127.1427.141.00%132,474
Oct 7, 202627.0827.1826.7926.8726.87-1.93%79,326
Oct 6, 202627.5527.7427.3227.4027.40-0.07%66,108
Oct 5, 202627.8127.8127.3427.4227.42-1.05%85,948
Oct 2, 202627.4927.9427.4427.7127.711.65%103,280
Oct 1, 202626.9327.3126.4527.2627.260.66%144,023
Sep 30, 202627.3127.5026.8627.0827.08-0.62%109,744
Sep 29, 202627.3427.5626.6927.2527.25-0.80%124,442
Sep 28, 202627.9127.9127.4327.4727.47-1.58%116,909
Sep 25, 202627.7928.1127.7827.9127.910.47%107,610
Sep 24, 202627.5827.8327.4727.7827.780.73%97,702
Sep 23, 202627.8428.1027.5627.5827.58-1.50%175,947
Sep 22, 202628.2928.5527.8928.0028.00-0.36%130,248
Sep 21, 202628.2628.3427.9928.1028.10-0.46%187,560
Sep 18, 202628.1628.7027.7728.2328.23-0.60%622,284
Sep 17, 202628.0228.8127.8728.4028.402.27%231,582
Sep 16, 202627.9128.2527.3627.7727.77-0.68%205,383
Sep 15, 202627.7228.0227.4827.9627.961.12%94,872
Sep 14, 202627.7828.1727.5727.6527.65-0.50%164,922
Sep 11, 202627.9828.0327.5227.7927.790.29%98,258
Sep 10, 202627.3927.7327.2627.7127.711.17%139,431
Sep 9, 202627.4127.7327.1427.3927.39-0.80%95,275
Sep 8, 202627.4827.7326.9227.6127.61-0.43%123,400
Sep 4, 202627.2227.9227.2227.7327.731.43%94,300
Sep 3, 202627.2527.5427.1327.3427.341.11%85,947
Sep 2, 202626.5527.2826.4727.0427.042.15%92,507
Sep 1, 202626.5326.8726.1926.4726.47-0.41%134,624
Aug 31, 202626.4626.6825.9926.5826.58-0.19%158,585
Aug 28, 202626.8027.0026.4426.6326.63-0.37%128,160
Aug 27, 202626.4326.7725.8726.7326.73-0.19%192,769
Aug 26, 202626.8127.0425.8826.7826.78-0.22%264,466
Aug 25, 202627.2127.2126.5026.8426.84-1.00%137,903
Aug 24, 202626.9527.7226.8727.1127.110.74%154,687
Aug 21, 202627.1727.6826.5926.9126.91-0.15%146,588
Aug 20, 202627.0027.1626.7926.9526.95-0.66%173,682
Aug 19, 202628.1128.1327.1127.1327.13-3.21%113,952
Aug 18, 202628.1928.3527.7928.0328.03-0.46%121,751
Aug 17, 202628.1328.4228.0728.1628.16-0.46%130,213
Aug 14, 202628.6128.7728.1928.2928.29-0.81%144,114