Bank of Marin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.50	28.57	28.22	28.50	28.50	-0.07%	70,509
Nov 12, 2026	28.54	28.80	28.30	28.52	28.52	0.11%	74,925
Nov 11, 2026	28.74	28.86	28.48	28.49	28.49	-0.56%	70,650
Nov 10, 2026	28.55	28.85	28.29	28.65	28.65	-0.35%	64,171
Nov 9, 2026	28.71	28.93	28.64	28.75	28.75	1.09%	71,645
Nov 6, 2026	28.58	29.53	27.91	28.44	28.44	-0.49%	76,015
Nov 5, 2026	29.32	29.91	28.49	28.58	28.58	-2.36%	110,054
Nov 4, 2026	29.60	30.04	29.41	29.52	29.27	1.62%	124,412
Nov 3, 2026	29.28	29.31	28.78	29.05	28.80	-0.55%	111,576
Nov 2, 2026	28.70	29.53	28.70	29.21	28.96	2.96%	98,788
Oct 30, 2026	28.87	28.87	28.22	28.37	28.13	-1.49%	127,322
Oct 29, 2026	29.13	29.61	28.78	28.80	28.56	-0.31%	121,837
Oct 28, 2026	28.91	28.93	28.30	28.89	28.65	0.03%	108,708
Oct 27, 2026	28.02	29.03	27.80	28.88	28.64	3.88%	172,573
Oct 26, 2026	27.80	28.23	27.34	27.80	27.56	2.55%	143,395
Oct 23, 2026	27.16	27.57	27.07	27.11	26.88	-0.84%	155,430
Oct 22, 2026	26.68	27.49	26.64	27.34	27.11	2.63%	300,063
Oct 21, 2026	26.84	27.00	26.46	26.64	26.41	-1.08%	100,610
Oct 20, 2026	26.16	26.98	26.16	26.93	26.70	3.30%	176,360
Oct 19, 2026	26.24	26.56	25.89	26.07	25.85	-1.29%	83,992
Oct 16, 2026	26.46	26.91	26.39	26.41	26.19	0.08%	142,336
Oct 15, 2026	26.13	26.53	26.12	26.39	26.17	1.03%	107,213
Oct 14, 2026	25.85	26.28	25.45	26.12	25.90	-0.82%	104,482
Oct 13, 2026	26.79	26.97	26.30	26.34	26.11	-1.40%	84,863
Oct 12, 2026	26.57	27.19	26.20	26.71	26.48	0.15%	142,477
Oct 9, 2026	26.99	27.09	26.67	26.67	26.44	-1.73%	84,216
Oct 8, 2026	26.87	27.29	26.81	27.14	26.91	1.00%	132,485
Oct 7, 2026	27.08	27.18	26.79	26.87	26.64	-1.93%	79,326
Oct 6, 2026	27.55	27.74	27.32	27.40	27.17	-0.07%	66,865
Oct 5, 2026	27.81	27.81	27.34	27.42	27.19	-1.05%	85,951
Oct 2, 2026	27.49	27.94	27.44	27.71	27.48	1.65%	103,281
Oct 1, 2026	26.93	27.31	26.45	27.26	27.03	0.66%	144,023
Sep 30, 2026	27.31	27.50	26.86	27.08	26.85	-0.62%	109,744
Sep 29, 2026	27.34	27.56	26.69	27.25	27.02	-0.80%	124,443
Sep 28, 2026	27.91	27.91	27.43	27.47	27.24	-1.58%	137,586
Sep 25, 2026	27.79	28.11	27.78	27.91	27.67	0.47%	107,610
Sep 24, 2026	27.58	27.83	27.47	27.78	27.54	0.73%	97,702
Sep 23, 2026	27.84	28.10	27.56	27.58	27.35	-1.50%	175,947
Sep 22, 2026	28.29	28.55	27.89	28.00	27.76	-0.36%	130,278
Sep 21, 2026	28.26	28.34	27.99	28.10	27.86	-0.46%	187,560
Sep 18, 2026	28.16	28.70	27.77	28.23	27.99	-0.60%	674,085
Sep 17, 2026	28.02	28.81	27.87	28.40	28.16	2.27%	231,584
Sep 16, 2026	27.91	28.25	27.36	27.77	27.53	-0.68%	205,384
Sep 15, 2026	27.72	28.02	27.48	27.96	27.72	1.12%	94,872
Sep 14, 2026	27.78	28.17	27.57	27.65	27.42	-0.50%	164,922
Sep 11, 2026	27.98	28.03	27.52	27.79	27.55	0.29%	98,258
Sep 10, 2026	27.39	27.73	27.26	27.71	27.48	1.17%	139,431
Sep 9, 2026	27.41	27.73	27.14	27.39	27.16	-0.80%	95,275
Sep 8, 2026	27.48	27.73	26.92	27.61	27.38	-0.43%	123,527
Sep 4, 2026	27.22	27.92	27.22	27.73	27.50	1.43%	94,301