Skip to main content
logo
Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC · Real-Time Price · USD
26.01
-0.37 (-1.40%)
Dec 31, 2025, 4:00 PM EST - Market closed

Bank of Marin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202526.5126.5125.9226.0126.01-1.38%71,190
Dec 30, 202526.4026.5525.8026.3826.38-0.09%53,114
Dec 29, 202526.5526.6026.2226.4026.40-0.71%98,811
Dec 26, 202526.6827.3926.4626.5926.59-0.11%43,431
Dec 24, 202526.5926.8926.5126.6226.620.08%60,925
Dec 23, 202526.9127.5526.5726.6026.60-1.23%68,000
Dec 22, 202527.2227.9326.8926.9326.93-0.81%99,613
Dec 19, 202527.8228.0226.9727.1527.15-2.86%129,378
Dec 18, 202527.8528.2627.4327.9527.951.01%77,078
Dec 17, 202527.8228.2827.1427.6727.67-0.57%72,445
Dec 16, 202527.9928.1327.7527.8327.830.07%70,820
Dec 15, 202528.0628.2127.6227.8127.81-0.36%61,606
Dec 12, 202527.6727.9127.2627.9127.911.38%92,183
Dec 11, 202527.8328.4827.2127.5327.53-1.40%102,303
Dec 10, 202526.6828.0726.6827.9227.924.61%299,739
Dec 9, 202526.7327.0226.5226.6926.69-0.15%93,764
Dec 8, 202526.7527.1726.7026.7326.73-0.04%65,653
Dec 5, 202527.0227.1026.6526.7426.74-1.11%42,942
Dec 4, 202527.0327.1926.9327.0427.04-0.11%52,899
Dec 3, 202526.8927.1326.8627.0727.071.42%100,758
Dec 2, 202527.1627.1626.6526.6926.69-1.29%65,394
Dec 1, 202526.8627.4726.8027.0427.04-0.06%71,758
Nov 28, 202527.0127.2726.6927.0627.060.02%76,987
Nov 26, 202526.9127.3426.8627.0527.050.11%173,285
Nov 25, 202526.4827.2626.4827.0227.022.39%91,866
Nov 24, 202526.3126.4925.9926.3926.390.08%56,506
Nov 21, 202525.4226.6325.3026.3726.373.76%81,836
Nov 20, 202525.4626.1525.2125.4225.421.25%116,278
Nov 19, 202525.0025.5224.5325.1025.100.36%91,359
Nov 18, 202525.2425.4325.0025.0125.01-1.34%52,417
Nov 17, 202525.9226.1425.2225.3525.35-2.54%59,810
Nov 14, 202526.0526.1925.6126.0126.01-0.31%39,742
Nov 13, 202526.0026.4825.9426.0926.090.12%60,676
Nov 12, 202526.0726.7026.0026.0626.06-0.11%35,359
Nov 11, 202526.0726.4525.6326.0926.090.19%44,186
Nov 10, 202526.4626.6225.9326.0426.04-1.33%41,233
Nov 7, 202525.7126.4025.4526.3926.393.09%144,705
Nov 6, 202526.0626.1925.5825.6025.60-2.77%35,679
Nov 5, 202526.0226.4626.0026.3326.081.07%41,970
Nov 4, 202525.5026.1525.4526.0525.801.44%109,077
Nov 3, 202525.7725.9725.4525.6825.44-0.27%44,518
Oct 31, 202526.1226.1925.5325.7525.51-2.02%52,272
Oct 30, 202525.8726.3325.8726.2826.031.43%76,500
Oct 29, 202526.0426.3725.6725.9125.66-0.42%107,541
Oct 28, 202525.7226.3125.1326.0225.771.40%125,070
Oct 27, 202525.0526.3224.6825.6625.424.86%157,610
Oct 24, 202523.7924.5323.7924.4724.244.17%57,938
Oct 23, 202523.5723.7123.4023.4923.27-0.80%24,383
Oct 22, 202523.4723.9423.4623.6823.460.68%28,520
Oct 21, 202523.2523.5923.1523.5223.300.94%33,930