BMRC | Bank Of Marin | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Bank Of Marin (BMRC)

NASDAQ

$27.71+$0.44 (+1.63%)

Price as of Oct 02, 2026 4:10 PM EDT

$441.5M
Market Cap
19.39%
1-Year Change
Banks - Regional
Industry

1 Month
+2.98%

Low Price$27.04

High Price$28.40
3 Months
-4.99%

Low Price$26.47

High Price$30.04
1 Year
+19.39%

Low Price$21.88

High Price$30.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	26.93	27.31	26.45	27.26	+0.66%	144,023
09/30/2026	27.31	27.50	26.86	27.08	-0.62%	109,744
09/29/2026	27.34	27.56	26.69	27.25	-0.80%	124,443
09/28/2026	27.91	27.91	27.43	27.47	-1.58%	137,586
09/25/2026	27.79	28.11	27.78	27.91	+0.47%	107,610
09/24/2026	27.58	27.83	27.47	27.78	+0.73%	97,702
09/23/2026	27.84	28.10	27.56	27.58	-1.50%	175,962
09/22/2026	28.29	28.55	27.89	28.00	-0.36%	130,278
09/21/2026	28.26	28.34	27.99	28.10	-0.46%	187,560
09/18/2026	28.16	28.70	27.77	28.23	-0.60%	674,085
09/17/2026	28.02	28.81	27.87	28.40	+2.27%	231,584
09/16/2026	27.91	28.25	27.36	27.77	-0.68%	205,384
09/15/2026	27.72	28.02	27.48	27.96	+1.12%	94,872
09/14/2026	27.78	28.17	27.57	27.65	-0.50%	164,922
09/11/2026	27.98	28.03	27.52	27.79	+0.29%	98,258
09/10/2026	27.39	27.73	27.26	27.71	+1.17%	139,431
09/09/2026	27.41	27.73	27.14	27.39	-0.80%	95,275
09/08/2026	27.48	27.73	26.92	27.61	-0.43%	122,921
09/04/2026	27.22	27.92	27.22	27.73	+1.43%	94,301
09/03/2026	27.25	27.54	27.13	27.34	+1.11%	85,947
09/02/2026	26.55	27.28	26.47	27.04	+2.15%	92,608
09/01/2026	26.53	26.87	26.19	26.47	-0.41%	139,725
08/31/2026	26.46	26.68	25.99	26.58	-0.19%	158,785
08/28/2026	26.80	27.00	26.44	26.63	-0.37%	128,161
08/27/2026	26.43	26.77	25.87	26.73	-0.19%	192,770
08/26/2026	26.81	27.04	25.88	26.78	-0.22%	264,466
08/25/2026	27.21	27.21	26.50	26.84	-1.00%	137,903
08/24/2026	26.95	27.72	26.87	27.11	+0.74%	155,387
08/21/2026	27.17	27.68	26.59	26.91	-0.15%	146,589
08/20/2026	27.00	27.16	26.79	26.95	-0.66%	173,684
08/19/2026	28.11	28.13	27.11	27.13	-3.21%	113,952
08/18/2026	28.19	28.35	27.79	28.03	-0.46%	121,751
08/17/2026	28.13	28.42	28.07	28.16	-0.46%	132,513
08/14/2026	28.61	28.77	28.19	28.29	-0.81%	144,114
08/13/2026	28.48	29.14	28.48	28.52	-0.04%	199,338
08/12/2026	28.55	28.94	28.45	28.53	+0.21%	167,896
08/11/2026	28.19	28.65	28.19	28.47	+1.32%	129,701
08/10/2026	28.17	28.40	27.91	28.10	-0.95%	123,689
08/07/2026	28.65	28.71	28.35	28.37	-1.25%	137,485
08/06/2026	29.01	29.06	28.66	28.73	-0.55%	105,163
08/06/2026	$0.25 Dividend
08/05/2026	29.38	29.46	28.66	28.89	-1.22%	135,578
08/04/2026	29.21	29.47	28.98	29.25	+0.68%	160,310
08/03/2026	29.14	29.54	28.92	29.05	+0.48%	180,318
07/31/2026	28.53	29.35	28.00	28.91	+1.60%	146,048
07/30/2026	28.27	28.75	28.18	28.45	+1.02%	166,367
07/29/2026	29.09	29.09	28.00	28.17	-2.37%	204,158
07/28/2026	29.79	29.82	28.59	28.85	-3.96%	207,041
07/27/2026	29.54	30.65	28.88	30.04	+5.32%	260,249
07/27/2026	$0.58 Earnings
07/24/2026	28.11	28.71	27.96	28.52	+1.70%	111,233
07/23/2026	28.12	28.12	27.63	28.05	-0.60%	119,489
07/22/2026	28.58	28.58	28.03	28.22	-1.35%	125,910
07/21/2026	28.21	28.96	28.07	28.60	+0.91%	115,947
07/20/2026	28.63	28.78	27.95	28.34	-1.14%	155,852
07/17/2026	28.86	29.27	28.48	28.67	-1.77%	92,407
07/16/2026	28.18	29.20	28.04	29.19	+3.66%	219,397
07/15/2026	28.02	28.43	27.99	28.16	+0.50%	271,585
07/14/2026	28.08	28.32	27.86	28.02	-0.14%	174,621
07/13/2026	28.25	28.50	27.76	28.06	-0.53%	158,848
07/10/2026	28.24	28.39	27.78	28.21	-0.07%	107,136
07/09/2026	27.80	28.24	27.55	28.23	+1.50%	90,163
07/08/2026	28.15	28.40	27.58	27.81	-1.27%	169,973
07/07/2026	28.26	28.40	28.01	28.17	-0.32%	178,132
07/06/2026	28.12	28.39	26.92	28.26	+0.25%	223,953
07/02/2026	28.82	30.08	27.91	28.19	-1.76%	132,570
07/01/2026	27.58	28.70	27.50	28.69	+4.48%	237,070
06/30/2026	27.19	27.57	26.47	27.46	+0.40%	194,249
06/29/2026	27.38	27.52	26.94	27.35	-0.65%	274,750
06/26/2026	26.26	27.65	26.07	27.53	+5.51%	733,718
06/25/2026	26.38	26.52	25.91	26.09	-0.83%	176,705
06/24/2026	26.18	26.53	26.10	26.31	+0.49%	197,543
06/23/2026	25.64	26.24	25.64	26.18	+2.13%	112,325
06/22/2026	25.59	26.02	25.50	25.64	+0.19%	110,609
06/18/2026	25.70	25.88	25.28	25.59	+0.62%	108,202
06/17/2026	25.67	25.95	25.22	25.43	-1.08%	192,571
06/16/2026	25.79	26.04	25.52	25.71	+0.46%	73,708
06/15/2026	26.19	26.27	25.50	25.59	-1.79%	77,376
06/12/2026	25.92	26.57	25.68	26.05	+0.61%	113,600
06/11/2026	26.04	26.22	25.62	25.90	-0.11%	99,907
06/10/2026	25.84	26.46	25.46	25.93	+0.69%	101,263
06/09/2026	25.75	26.57	25.43	25.75	+0.19%	186,205
06/08/2026	25.92	25.98	25.51	25.70	-0.31%	74,916
06/05/2026	25.53	26.02	25.48	25.78	+0.85%	124,498
06/04/2026	25.23	25.69	25.03	25.56	+2.77%	68,926
06/03/2026	25.41	25.41	24.83	24.87	-2.58%	75,386
06/02/2026	25.20	25.98	25.08	25.53	+1.30%	77,217
06/01/2026	25.43	25.66	24.89	25.20	-1.63%	70,606
05/29/2026	25.50	25.80	25.50	25.62	+0.16%	58,170
05/28/2026	25.69	26.24	25.21	25.58	-0.77%	57,413
05/27/2026	26.02	26.21	25.70	25.78	-0.95%	62,247
05/26/2026	25.97	26.55	25.82	26.02	+0.81%	85,037
05/22/2026	26.26	26.33	25.78	25.82	-0.76%	94,130
05/21/2026	25.58	26.05	25.54	26.01	+1.16%	86,980
05/20/2026	25.52	26.00	25.29	25.72	+0.78%	85,201
05/19/2026	25.40	25.63	25.10	25.52	-0.16%	71,655
05/18/2026	25.20	25.65	25.11	25.56	+1.42%	60,372
05/15/2026	25.27	25.36	24.76	25.20	-0.74%	126,726
05/14/2026	25.43	25.93	25.33	25.39	+0.08%	107,551
05/13/2026	25.31	25.54	25.20	25.37	-0.47%	102,635