Skip to main content
logo
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
28.23
-0.22 (-0.79%)
Jul 13, 2026, 11:01 AM EDT - Market open

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202628.4928.7528.0128.38--0.25%15,771
Jul 10, 202628.4828.6428.0228.4528.45-0.07%107,136
Jul 9, 202628.0428.4827.7928.4728.471.50%89,177
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%223,950
Jul 2, 202629.0730.3428.1528.4328.43-1.76%132,570
Jul 1, 202627.8228.9527.7428.9428.944.48%235,487
Jun 30, 202627.4327.8126.7027.7027.700.40%193,276
Jun 29, 202627.6227.7627.1827.5927.59-0.65%270,373
Jun 26, 202626.4927.8926.3027.7727.775.51%731,121
Jun 25, 202626.6126.7526.1326.3226.32-0.83%170,763
Jun 24, 202626.4126.7626.3326.5426.540.49%190,617
Jun 23, 202625.8626.4725.8626.4126.412.13%112,025
Jun 22, 202625.8126.2525.7225.8625.860.19%109,121
Jun 18, 202625.9226.1025.5025.8125.810.62%107,192
Jun 17, 202625.8926.1725.4425.6525.65-1.08%192,571
Jun 16, 202626.0126.2725.7425.9325.930.46%72,763
Jun 15, 202626.4226.5025.7225.8125.81-1.79%70,608
Jun 12, 202626.1426.8025.9126.2826.280.61%89,580
Jun 11, 202626.2726.4525.8426.1226.12-0.11%89,495
Jun 10, 202626.0626.6925.6826.1526.150.69%101,263
Jun 9, 202625.9726.8025.6525.9725.970.19%174,370
Jun 8, 202626.1426.2025.7425.9225.92-0.31%74,916
Jun 5, 202625.7526.2525.7126.0026.000.85%112,292
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%63,012
Jun 1, 202625.6525.8825.1125.4225.42-1.63%70,606
May 29, 202625.7226.0225.7225.8425.840.16%58,100
May 28, 202625.9126.4725.4325.8025.80-0.77%54,646
May 27, 202626.2526.4425.9226.0026.00-0.95%58,538
May 26, 202626.1926.7826.0426.2526.250.81%82,531
May 22, 202626.4926.5626.0026.0426.04-0.76%83,314
May 21, 202625.8026.2825.7626.2426.241.16%86,980
May 20, 202625.7426.2225.5125.9425.940.78%83,364
May 19, 202625.6225.8525.3225.7425.74-0.16%66,122
May 18, 202625.4225.8725.3325.7825.781.42%58,937
May 15, 202625.4925.5824.9725.4225.42-0.74%126,726
May 14, 202625.6526.1525.5525.6125.610.08%107,551
May 13, 202625.5325.7625.4225.5925.59-0.47%102,635
May 12, 202625.7026.6625.2925.7125.710.04%109,507
May 11, 202626.0126.4825.5025.7025.70-1.61%125,050
May 8, 202626.0326.2025.8326.1226.120.19%70,014
May 7, 202625.9926.3725.5626.0726.070.39%74,765
May 6, 202625.9326.3925.9326.2225.971.39%89,299
May 5, 202625.2726.2025.2725.8625.610.31%114,097
May 4, 202625.7526.2725.6125.7825.53-0.35%148,832
May 1, 202625.6626.1225.5025.8725.620.90%133,374
Apr 30, 202625.3726.2225.1125.6425.400.47%136,751