Skip to main content
logo
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
25.84
+0.04 (0.16%)
May 29, 2026, 4:00 PM EDT - Market closed

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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