NASDAQ : BMRC
Bank of Marin Bancorp — Price history
Financials · Banks - Regional · United States
Last price 28.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 461.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bank of Marin Bancorp (BMRC) closed at 28.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.87 | 28.87 | 28.22 | 28.37 | 127,322 | -1.49% |
| 2026-10-29 | 29.13 | 29.61 | 28.78 | 28.8 | 121,837 | -0.31% |
| 2026-10-28 | 28.91 | 28.93 | 28.303 | 28.89 | 108,708 | +0.03% |
| 2026-10-27 | 28.02 | 29.03 | 27.795 | 28.88 | 172,573 | +3.88% |
| 2026-10-26 | 27.8 | 28.23 | 27.34 | 27.8 | 143,395 | +2.55% |
| 2026-10-23 | 27.16 | 27.57 | 27.07 | 27.11 | 155,430 | -0.84% |
| 2026-10-22 | 26.68 | 27.49 | 26.64 | 27.34 | 300,063 | +2.63% |
| 2026-10-21 | 26.84 | 27 | 26.46 | 26.64 | 100,610 | -1.08% |
| 2026-10-20 | 26.16 | 26.98 | 26.16 | 26.93 | 176,360 | +3.30% |
| 2026-10-19 | 26.24 | 26.56 | 25.885 | 26.07 | 83,992 | -1.29% |
| 2026-10-16 | 26.46 | 26.91 | 26.39 | 26.41 | 142,336 | +0.08% |
| 2026-10-15 | 26.13 | 26.53 | 26.12 | 26.39 | 107,204 | +1.03% |
| 2026-10-14 | 25.845 | 26.28 | 25.445 | 26.12 | 104,482 | -0.82% |
| 2026-10-13 | 26.79 | 26.97 | 26.3 | 26.335 | 84,863 | -1.40% |
| 2026-10-12 | 26.57 | 27.185 | 26.2 | 26.71 | 142,468 | +0.15% |
| 2026-10-09 | 26.99 | 27.09 | 26.67 | 26.67 | 84,216 | -1.73% |
| 2026-10-08 | 26.87 | 27.29 | 26.81 | 27.14 | 132,474 | +1.00% |
| 2026-10-07 | 27.08 | 27.18 | 26.79 | 26.87 | 79,326 | -1.93% |
| 2026-10-06 | 27.55 | 27.74 | 27.32 | 27.4 | 66,108 | -0.07% |
| 2026-10-05 | 27.81 | 27.81 | 27.34 | 27.42 | 85,948 | -1.05% |
| 2026-10-02 | 27.49 | 27.94 | 27.435 | 27.71 | 103,280 | +1.65% |
| 2026-10-01 | 26.93 | 27.305 | 26.445 | 27.26 | 144,023 | +0.66% |
| 2026-09-30 | 27.31 | 27.5 | 26.86 | 27.08 | 109,744 | -0.62% |
| 2026-09-29 | 27.34 | 27.56 | 26.685 | 27.25 | 124,442 | -0.80% |
| 2026-09-28 | 27.91 | 27.91 | 27.43 | 27.47 | 116,909 | -1.58% |
| 2026-09-25 | 27.79 | 28.11 | 27.78 | 27.91 | 107,610 | +0.47% |
| 2026-09-24 | 27.58 | 27.83 | 27.471 | 27.78 | 97,702 | +0.73% |
| 2026-09-23 | 27.84 | 28.1 | 27.56 | 27.58 | 175,947 | -1.50% |
| 2026-09-22 | 28.29 | 28.55 | 27.89 | 28 | 130,248 | -0.36% |
| 2026-09-21 | 28.26 | 28.335 | 27.99 | 28.1 | 187,560 | -0.46% |
| 2026-09-18 | 28.16 | 28.7 | 27.77 | 28.23 | 622,284 | -0.60% |
| 2026-09-17 | 28.02 | 28.81 | 27.87 | 28.4 | 231,582 | +2.27% |
| 2026-09-16 | 27.91 | 28.245 | 27.36 | 27.77 | 205,383 | -0.68% |
| 2026-09-15 | 27.72 | 28.02 | 27.48 | 27.96 | 94,872 | +1.12% |
| 2026-09-14 | 27.78 | 28.165 | 27.57 | 27.65 | 164,922 | -0.50% |
| 2026-09-11 | 27.98 | 28.03 | 27.515 | 27.79 | 98,258 | +0.29% |
| 2026-09-10 | 27.39 | 27.73 | 27.26 | 27.71 | 139,431 | +1.17% |
| 2026-09-09 | 27.41 | 27.73 | 27.14 | 27.39 | 95,275 | -0.80% |
| 2026-09-08 | 27.48 | 27.73 | 26.915 | 27.61 | 123,400 | -0.43% |
| 2026-09-04 | 27.22 | 27.92 | 27.22 | 27.73 | 94,300 | +1.43% |
| 2026-09-03 | 27.25 | 27.54 | 27.13 | 27.34 | 85,947 | +1.11% |
| 2026-09-02 | 26.55 | 27.275 | 26.47 | 27.04 | 92,507 | +2.15% |
| 2026-09-01 | 26.53 | 26.87 | 26.19 | 26.47 | 134,624 | -0.41% |
| 2026-08-31 | 26.46 | 26.68 | 25.99 | 26.58 | 158,585 | -0.19% |
| 2026-08-28 | 26.8 | 27 | 26.435 | 26.63 | 128,160 | -0.37% |
| 2026-08-27 | 26.43 | 26.77 | 25.87 | 26.73 | 192,769 | -0.19% |
| 2026-08-26 | 26.81 | 27.04 | 25.88 | 26.78 | 264,466 | -0.22% |
| 2026-08-25 | 27.21 | 27.21 | 26.5 | 26.84 | 137,903 | -1.00% |
| 2026-08-24 | 26.95 | 27.718 | 26.87 | 27.11 | 154,687 | +0.74% |
| 2026-08-21 | 27.17 | 27.68 | 26.59 | 26.91 | 146,588 | -0.15% |
| 2026-08-20 | 27 | 27.16 | 26.79 | 26.95 | 173,682 | -0.66% |
| 2026-08-19 | 28.11 | 28.128 | 27.11 | 27.13 | 113,952 | -3.21% |
| 2026-08-18 | 28.19 | 28.35 | 27.79 | 28.03 | 121,751 | -0.46% |
| 2026-08-17 | 28.13 | 28.42 | 28.07 | 28.16 | 130,213 | -0.46% |
| 2026-08-14 | 28.61 | 28.765 | 28.19 | 28.29 | 144,114 | -0.81% |
| 2026-08-13 | 28.48 | 29.14 | 28.475 | 28.52 | 199,338 | -0.04% |
| 2026-08-12 | 28.55 | 28.94 | 28.445 | 28.53 | 118,664 | +0.21% |
| 2026-08-11 | 28.19 | 28.645 | 28.185 | 28.47 | 119,102 | +1.32% |
| 2026-08-10 | 28.17 | 28.399 | 27.91 | 28.1 | 102,829 | -0.95% |
| 2026-08-07 | 28.645 | 28.71 | 28.35 | 28.37 | 127,204 | -1.25% |
| 2026-08-06 | 29.01 | 29.055 | 28.655 | 28.73 | 105,162 | -0.55% |
| 2026-08-05 | 29.63 | 29.71 | 28.91 | 29.14 | 135,578 | -1.22% |
| 2026-08-04 | 29.46 | 29.73 | 29.235 | 29.5 | 160,310 | +0.68% |
| 2026-08-03 | 29.39 | 29.8 | 29.17 | 29.3 | 180,318 | +0.48% |
| 2026-07-31 | 28.78 | 29.6 | 28.24 | 29.16 | 146,048 | +1.60% |
| 2026-07-30 | 28.51 | 28.995 | 28.42 | 28.7 | 166,367 | +1.02% |
| 2026-07-29 | 29.34 | 29.34 | 28.24 | 28.41 | 204,158 | -2.37% |
| 2026-07-28 | 30.05 | 30.08 | 28.84 | 29.1 | 207,041 | -3.96% |
| 2026-07-27 | 29.8 | 30.919 | 29.125 | 30.3 | 260,249 | +5.32% |
| 2026-07-24 | 28.35 | 28.955 | 28.2 | 28.77 | 111,233 | +1.70% |
| 2026-07-23 | 28.36 | 28.36 | 27.865 | 28.29 | 119,489 | -0.60% |
| 2026-07-22 | 28.83 | 28.83 | 28.27 | 28.46 | 125,910 | -1.35% |
| 2026-07-21 | 28.45 | 29.21 | 28.31 | 28.85 | 115,947 | +0.91% |
| 2026-07-20 | 28.88 | 29.03 | 28.19 | 28.59 | 155,852 | -1.14% |
| 2026-07-17 | 29.11 | 29.525 | 28.73 | 28.92 | 92,407 | -1.77% |
| 2026-07-16 | 28.42 | 29.45 | 28.285 | 29.44 | 219,397 | +3.66% |
| 2026-07-15 | 28.26 | 28.68 | 28.235 | 28.4 | 261,366 | +0.50% |
| 2026-07-14 | 28.32 | 28.565 | 28.1 | 28.26 | 176,244 | -0.14% |
| 2026-07-13 | 28.49 | 28.75 | 28.005 | 28.3 | 158,848 | -0.53% |
| 2026-07-10 | 28.48 | 28.64 | 28.02 | 28.45 | 107,136 | -0.07% |
| 2026-07-09 | 28.04 | 28.48 | 27.79 | 28.47 | 90,163 | +1.50% |
| 2026-07-08 | 28.39 | 28.65 | 27.815 | 28.05 | 169,973 | -1.27% |
| 2026-07-07 | 28.5 | 28.65 | 28.25 | 28.41 | 178,132 | -0.32% |
| 2026-07-06 | 28.36 | 28.64 | 27.155 | 28.5 | 223,953 | +0.25% |
| 2026-07-02 | 29.07 | 30.34 | 28.15 | 28.43 | 132,570 | -1.76% |
| 2026-07-01 | 27.82 | 28.95 | 27.74 | 28.94 | 237,070 | +4.48% |
| 2026-06-30 | 27.43 | 27.805 | 26.7 | 27.7 | 194,249 | +0.40% |
| 2026-06-29 | 27.62 | 27.76 | 27.175 | 27.59 | 274,750 | -0.65% |
| 2026-06-26 | 26.49 | 27.89 | 26.3 | 27.77 | 733,718 | +5.51% |
| 2026-06-25 | 26.61 | 26.75 | 26.13 | 26.32 | 176,705 | -0.83% |
| 2026-06-24 | 26.41 | 26.76 | 26.325 | 26.54 | 197,543 | +0.49% |
| 2026-06-23 | 25.86 | 26.47 | 25.86 | 26.41 | 112,325 | +2.13% |
| 2026-06-22 | 25.81 | 26.25 | 25.72 | 25.86 | 110,609 | +0.19% |
| 2026-06-18 | 25.92 | 26.1 | 25.5 | 25.81 | 108,202 | +0.62% |
| 2026-06-17 | 25.89 | 26.17 | 25.44 | 25.65 | 192,571 | -1.08% |
| 2026-06-16 | 26.01 | 26.265 | 25.74 | 25.93 | 73,708 | +0.46% |
| 2026-06-15 | 26.42 | 26.5 | 25.72 | 25.81 | 77,376 | -1.79% |
| 2026-06-12 | 26.14 | 26.8 | 25.905 | 26.28 | 113,600 | +0.61% |
| 2026-06-11 | 26.27 | 26.45 | 25.84 | 26.12 | 99,907 | -0.11% |
| 2026-06-10 | 26.06 | 26.69 | 25.68 | 26.15 | 101,263 | +0.69% |
| 2026-06-09 | 25.97 | 26.8 | 25.65 | 25.97 | 186,205 | +0.19% |
| 2026-06-08 | 26.14 | 26.2 | 25.735 | 25.92 | 74,916 | -0.31% |
| 2026-06-05 | 25.75 | 26.25 | 25.705 | 26 | 124,498 | +0.85% |
| 2026-06-04 | 25.45 | 25.91 | 25.25 | 25.78 | 68,926 | +2.77% |
| 2026-06-03 | 25.63 | 25.63 | 25.045 | 25.085 | 75,386 | -2.58% |
| 2026-06-02 | 25.42 | 26.2 | 25.3 | 25.75 | 77,217 | +1.30% |
| 2026-06-01 | 25.65 | 25.88 | 25.11 | 25.42 | 70,606 | -1.63% |
| 2026-05-29 | 25.72 | 26.02 | 25.72 | 25.84 | 58,170 | +0.16% |
| 2026-05-28 | 25.91 | 26.47 | 25.43 | 25.8 | 57,413 | -0.77% |
| 2026-05-27 | 26.25 | 26.44 | 25.92 | 26 | 62,247 | -0.95% |
| 2026-05-26 | 26.19 | 26.78 | 26.04 | 26.25 | 85,037 | +0.81% |
| 2026-05-22 | 26.49 | 26.555 | 26 | 26.04 | 94,130 | -0.76% |
| 2026-05-21 | 25.8 | 26.28 | 25.76 | 26.24 | 86,980 | +1.16% |
| 2026-05-20 | 25.74 | 26.22 | 25.51 | 25.94 | 85,201 | +0.78% |
| 2026-05-19 | 25.62 | 25.85 | 25.32 | 25.74 | 71,655 | -0.16% |
| 2026-05-18 | 25.42 | 25.87 | 25.325 | 25.78 | 60,372 | +1.42% |
| 2026-05-15 | 25.49 | 25.575 | 24.97 | 25.42 | 126,726 | -0.74% |
| 2026-05-14 | 25.65 | 26.15 | 25.55 | 25.61 | 107,551 | +0.08% |
| 2026-05-13 | 25.53 | 25.76 | 25.42 | 25.59 | 102,635 | -0.47% |
| 2026-05-12 | 25.7 | 26.66 | 25.29 | 25.71 | 109,507 | +0.04% |