Bank of Marin Bancorp BMRC
NASDAQ · United States · Finance
$27.71+0.45 (+1.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $27.71 | +1.65% | $27.49 | $27.94 | $27.44 | 103.30K |
| 2026-10-01 | $27.26 | +0.66% | $26.93 | $27.31 | $26.45 | 144.00K |
| 2026-09-30 | $27.08 | -0.62% | $27.31 | $27.50 | $26.86 | 109.70K |
| 2026-09-29 | $27.25 | -0.80% | $27.34 | $27.56 | $26.69 | 124.40K |
| 2026-09-28 | $27.47 | -1.58% | $27.91 | $27.91 | $27.43 | 137.60K |
| 2026-09-25 | $27.91 | +0.47% | $27.79 | $28.11 | $27.78 | 107.60K |
| 2026-09-24 | $27.78 | +0.73% | $27.58 | $27.83 | $27.47 | 97.70K |
| 2026-09-23 | $27.58 | -1.50% | $27.84 | $28.10 | $27.56 | 175.90K |
| 2026-09-22 | $28.00 | -0.36% | $28.29 | $28.55 | $27.89 | 130.30K |
| 2026-09-21 | $28.10 | -0.46% | $28.26 | $28.34 | $27.99 | 187.60K |
| 2026-09-18 | $28.23 | -0.60% | $28.16 | $28.70 | $27.77 | 674.10K |
| 2026-09-17 | $28.40 | +2.27% | $28.02 | $28.81 | $27.87 | 231.60K |
| 2026-09-16 | $27.77 | -0.68% | $27.91 | $28.25 | $27.36 | 205.40K |
| 2026-09-15 | $27.96 | +1.12% | $27.72 | $28.02 | $27.48 | 94.90K |
| 2026-09-14 | $27.65 | -0.50% | $27.78 | $28.17 | $27.57 | 164.90K |
| 2026-09-11 | $27.79 | +0.29% | $27.98 | $28.03 | $27.52 | 98.30K |
| 2026-09-10 | $27.71 | +1.17% | $27.39 | $27.73 | $27.26 | 139.40K |
| 2026-09-09 | $27.39 | -0.80% | $27.41 | $27.73 | $27.14 | 95.30K |
| 2026-09-08 | $27.61 | -0.43% | $27.48 | $27.73 | $26.92 | 123.50K |
| 2026-09-04 | $27.73 | +1.43% | $27.22 | $27.92 | $27.22 | 94.30K |
| 2026-09-03 | $27.34 | +1.11% | $27.25 | $27.54 | $27.13 | 85.90K |
| 2026-09-02 | $27.04 | +2.15% | $26.55 | $27.28 | $26.47 | 92.60K |
| 2026-09-01 | $26.47 | -0.41% | $26.53 | $26.87 | $26.19 | 139.70K |
| 2026-08-31 | $26.58 | -0.19% | $26.46 | $26.68 | $25.99 | 158.80K |
| 2026-08-28 | $26.63 | -0.37% | $26.80 | $27.00 | $26.44 | 128.20K |
| 2026-08-27 | $26.73 | -0.19% | $26.43 | $26.77 | $25.87 | 192.80K |
| 2026-08-26 | $26.78 | -0.22% | $26.81 | $27.04 | $25.88 | 264.50K |
| 2026-08-25 | $26.84 | -1.00% | $27.21 | $27.21 | $26.50 | 137.90K |
| 2026-08-24 | $27.11 | +0.74% | $26.95 | $27.72 | $26.87 | 155.40K |
| 2026-08-21 | $26.91 | -0.15% | $27.17 | $27.68 | $26.59 | 146.60K |
| 2026-08-20 | $26.95 | -0.66% | $27.00 | $27.16 | $26.79 | 173.70K |
| 2026-08-19 | $27.13 | -3.21% | $28.11 | $28.13 | $27.11 | 114.00K |
| 2026-08-18 | $28.03 | -0.46% | $28.19 | $28.35 | $27.79 | 121.80K |
| 2026-08-17 | $28.16 | -0.46% | $28.13 | $28.42 | $28.07 | 132.50K |
| 2026-08-14 | $28.29 | -0.81% | $28.61 | $28.77 | $28.19 | 144.10K |
| 2026-08-13 | $28.52 | -0.04% | $28.48 | $29.14 | $28.48 | 199.30K |
| 2026-08-12 | $28.53 | +0.21% | $28.55 | $28.94 | $28.45 | 129.30K |
| 2026-08-11 | $28.47 | +1.32% | $28.19 | $28.65 | $28.19 | 129.70K |
| 2026-08-10 | $28.10 | -0.95% | $28.17 | $28.40 | $27.91 | 123.70K |
| 2026-08-07 | $28.37 | -1.25% | $28.65 | $28.71 | $28.35 | 137.50K |
| 2026-08-06 | $28.73 | -1.41% | $29.01 | $29.06 | $28.66 | 105.20K |
| 2026-08-05 | $29.14 | -1.22% | $29.63 | $29.71 | $28.91 | 135.60K |
| 2026-08-04 | $29.50 | +0.68% | $29.46 | $29.73 | $29.24 | 160.30K |
| 2026-08-03 | $29.30 | +0.48% | $29.39 | $29.80 | $29.17 | 180.30K |
| 2026-07-31 | $29.16 | +1.60% | $28.78 | $29.60 | $28.24 | 146.00K |
| 2026-07-30 | $28.70 | +1.02% | $28.51 | $29.00 | $28.42 | 166.40K |
| 2026-07-29 | $28.41 | -2.37% | $29.34 | $29.34 | $28.24 | 204.20K |
| 2026-07-28 | $29.10 | -3.96% | $30.05 | $30.08 | $28.84 | 207.00K |
| 2026-07-27 | $30.30 | +5.32% | $29.80 | $30.92 | $29.13 | 259.90K |
| 2026-07-24 | $28.77 | +1.70% | $28.35 | $28.96 | $28.20 | 111.20K |
| 2026-07-23 | $28.29 | -0.60% | $28.36 | $28.36 | $27.87 | 119.50K |
| 2026-07-22 | $28.46 | -1.35% | $28.83 | $28.83 | $28.27 | 125.90K |
| 2026-07-21 | $28.85 | +0.91% | $28.45 | $29.21 | $28.31 | 115.90K |
| 2026-07-20 | $28.59 | -1.14% | $28.88 | $29.03 | $28.19 | 155.90K |
| 2026-07-17 | $28.92 | -1.77% | $29.11 | $29.53 | $28.73 | 92.40K |
| 2026-07-16 | $29.44 | +3.66% | $28.42 | $29.45 | $28.29 | 219.40K |
| 2026-07-15 | $28.40 | +0.50% | $28.26 | $28.68 | $28.24 | 261.40K |
| 2026-07-14 | $28.26 | -0.14% | $28.32 | $28.57 | $28.10 | 176.20K |
| 2026-07-13 | $28.30 | -0.53% | $28.49 | $28.75 | $28.01 | 158.80K |
| 2026-07-10 | $28.45 | -0.07% | $28.48 | $28.64 | $28.02 | 107.10K |
| 2026-07-09 | $28.47 | +1.50% | $28.04 | $28.48 | $27.79 | 90.20K |
| 2026-07-08 | $28.05 | -1.27% | $28.39 | $28.65 | $27.82 | 170.00K |
| 2026-07-07 | $28.41 | -0.32% | $28.50 | $28.65 | $28.25 | 178.10K |
| 2026-07-06 | $28.50 | +0.25% | $28.36 | $28.64 | $27.16 | 224.00K |
| 2026-07-02 | $28.43 | -1.76% | $29.07 | $30.34 | $28.15 | 132.60K |
| 2026-07-01 | $28.94 | +4.48% | $27.82 | $28.95 | $27.74 | 237.10K |
| 2026-06-30 | $27.70 | +0.40% | $27.43 | $27.81 | $26.70 | 194.20K |
| 2026-06-29 | $27.59 | -0.65% | $27.62 | $27.76 | $27.18 | 274.80K |
| 2026-06-26 | $27.77 | +5.51% | $26.49 | $27.89 | $26.30 | 733.70K |
| 2026-06-25 | $26.32 | -0.83% | $26.61 | $26.75 | $26.13 | 176.70K |
| 2026-06-24 | $26.54 | +0.49% | $26.41 | $26.76 | $26.33 | 197.50K |
| 2026-06-23 | $26.41 | +2.13% | $25.86 | $26.47 | $25.86 | 112.00K |
| 2026-06-22 | $25.86 | +0.19% | $25.81 | $26.25 | $25.72 | 110.60K |
| 2026-06-18 | $25.81 | +0.62% | $25.92 | $26.10 | $25.50 | 108.20K |
| 2026-06-17 | $25.65 | -1.08% | $25.89 | $26.17 | $25.44 | 192.60K |
| 2026-06-16 | $25.93 | +0.46% | $26.01 | $26.27 | $25.74 | 73.70K |
| 2026-06-15 | $25.81 | -1.79% | $26.42 | $26.50 | $25.72 | 77.40K |
| 2026-06-12 | $26.28 | +0.61% | $26.14 | $26.80 | $25.91 | 113.60K |
| 2026-06-11 | $26.12 | -0.11% | $26.27 | $26.45 | $25.84 | 99.90K |
| 2026-06-10 | $26.15 | +0.69% | $26.06 | $26.69 | $25.68 | 101.30K |
| 2026-06-09 | $25.97 | +0.19% | $25.97 | $26.80 | $25.65 | 186.20K |
| 2026-06-08 | $25.92 | -0.31% | $26.14 | $26.20 | $25.74 | 74.90K |
| 2026-06-05 | $26.00 | +0.85% | $25.75 | $26.25 | $25.71 | 124.50K |
| 2026-06-04 | $25.78 | +2.75% | $25.45 | $25.91 | $25.25 | 68.90K |
| 2026-06-03 | $25.09 | -2.56% | $25.63 | $25.63 | $25.05 | 75.40K |
| 2026-06-02 | $25.75 | +1.30% | $25.42 | $26.20 | $25.30 | 77.20K |
| 2026-06-01 | $25.42 | -1.63% | $25.65 | $25.88 | $25.11 | 70.60K |
| 2026-05-29 | $25.84 | +0.16% | $25.72 | $26.02 | $25.72 | 58.20K |
| 2026-05-28 | $25.80 | -0.77% | $25.91 | $26.47 | $25.43 | 57.40K |
| 2026-05-27 | $26.00 | -0.95% | $26.25 | $26.44 | $25.92 | 62.20K |