Skip to main content
logo
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
26.12
+0.05 (0.19%)
May 8, 2026, 4:00 PM EDT - Market closed

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202626.0326.2025.8326.1226.120.19%64,251
May 7, 202625.9926.3725.5626.0726.07-0.57%73,895
May 6, 202625.9326.3925.9326.2225.971.39%88,804
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
Apr 29, 202625.8026.0025.2525.5225.28-1.69%152,946
Apr 28, 202625.4226.0225.0325.9625.712.61%152,991
Apr 27, 202625.6725.8424.9125.3025.06-2.20%301,581
Apr 24, 202625.9227.0025.6625.8725.62-0.69%104,943
Apr 23, 202625.7926.2225.5026.0525.801.01%58,859
Apr 22, 202625.9526.3225.6325.7925.54-0.39%105,047
Apr 21, 202626.3526.4325.8425.8925.64-1.89%89,131
Apr 20, 202626.4126.6626.3026.3926.14-0.08%99,537
Apr 17, 202626.5527.2825.9426.4126.160.57%304,120
Apr 16, 202626.4826.6926.2226.2626.01-1.20%73,210
Apr 15, 202626.6126.6926.1526.5826.33-0.41%58,365
Apr 14, 202626.4826.7526.2326.6926.440.49%51,864
Apr 13, 202626.6126.9526.4326.5626.31-0.67%95,393
Apr 10, 202626.9926.9926.3326.7426.49-1.29%72,057
Apr 9, 202626.7027.2026.5027.0926.830.86%114,581
Apr 8, 202626.9927.2726.7026.8626.602.44%122,629
Apr 7, 202626.1226.3725.9226.2225.97-138,589
Apr 6, 202625.7626.3425.7026.2225.971.47%78,591
Apr 2, 202625.6425.8525.3025.8425.59-0.15%74,761
Apr 1, 202625.6626.0325.6625.8825.630.98%93,072
Mar 31, 202625.8326.1125.4625.6325.390.63%70,801
Mar 30, 202625.5625.6625.3025.4725.230.63%99,153
Mar 27, 202625.2125.5525.0925.3125.07-0.59%79,703
Mar 26, 202625.2725.6025.1525.4625.220.28%52,226
Mar 25, 202625.2025.4024.7025.3925.152.38%139,556
Mar 24, 202624.4225.0424.3324.8024.560.40%73,453
Mar 23, 202624.6124.9924.3824.7024.462.83%86,113
Mar 20, 202624.1024.2823.5124.0223.79-0.29%119,577
Mar 19, 202623.4824.2823.3524.0923.862.16%155,908
Mar 18, 202623.6923.9623.5123.5823.36-1.50%106,135
Mar 17, 202624.2424.5923.7423.9423.71-0.42%128,830
Mar 16, 202624.0424.2723.9924.0423.810.59%102,048
Mar 13, 202624.0724.2523.5923.9023.67-0.29%61,088
Mar 12, 202623.7024.0823.4123.9723.74-0.29%76,504
Mar 11, 202624.0224.1923.7024.0423.81-0.41%77,051
Mar 10, 202623.8624.6523.7224.1423.910.33%88,082
Mar 9, 202624.0824.2923.3724.0623.83-1.76%96,532
Mar 6, 202624.2024.7523.7324.4924.26-1.21%159,956
Mar 5, 202624.9125.0424.5724.7924.55-1.59%58,485
Mar 4, 202625.4225.6525.0025.1924.950.64%70,739
Mar 3, 202624.6726.2924.0925.0324.79-0.12%94,563
Mar 2, 202624.5825.3723.7125.0624.820.68%93,566
Feb 27, 202625.9926.0024.6924.8924.65-5.74%116,782