S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Bank Of Marin (BMRC)

NASDAQ

$25.09$0.00 (0.00%)

Price as of Jun 03, 2026 4:10 PM EDT

$418.3M
Market Cap
20.36%
1-Year Change
Banks - Regional
Industry

1 Month
-2.70%

Low Price$25.09

High Price$26.25
3 Months
+1.19%

Low Price$23.58

High Price$27.09
1 Year
+15.71%

Low Price$21.32

High Price$27.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	25.63	25.63	25.05	25.09	-2.58%	75,386
06/02/2026	25.42	26.20	25.30	25.75	+1.30%	77,217
06/01/2026	25.65	25.88	25.11	25.42	-1.63%	70,606
05/29/2026	25.72	26.02	25.72	25.84	+0.16%	58,170
05/28/2026	25.91	26.47	25.43	25.80	-0.77%	57,413
05/27/2026	26.25	26.44	25.92	26.00	-0.95%	62,247
05/26/2026	26.19	26.78	26.04	26.25	+0.81%	85,037
05/22/2026	26.49	26.56	26.00	26.04	-0.76%	94,130
05/21/2026	25.80	26.28	25.76	26.24	+1.16%	86,980
05/20/2026	25.74	26.22	25.51	25.94	+0.78%	85,201
05/19/2026	25.62	25.85	25.32	25.74	-0.16%	71,655
05/18/2026	25.42	25.87	25.33	25.78	+1.42%	60,372
05/15/2026	25.49	25.58	24.97	25.42	-0.74%	126,726
05/14/2026	25.65	26.15	25.55	25.61	+0.08%	107,551
05/13/2026	25.53	25.76	25.42	25.59	-0.47%	102,635
05/12/2026	25.70	26.66	25.29	25.71	+0.04%	109,507
05/11/2026	26.01	26.48	25.50	25.70	-1.61%	125,050
05/08/2026	26.03	26.20	25.83	26.12	+0.19%	70,014
05/07/2026	25.99	26.37	25.56	26.07	+0.39%	74,765
05/07/2026	$0.25 Dividend
05/06/2026	25.68	26.14	25.68	25.97	+1.39%	89,299
05/05/2026	25.03	25.95	25.03	25.61	+0.31%	114,097
05/04/2026	25.50	26.02	25.37	25.53	-0.35%	148,832
05/01/2026	25.42	25.87	25.26	25.62	+0.90%	133,374
04/30/2026	25.13	25.97	24.87	25.40	+0.47%	136,751
04/29/2026	25.55	25.75	25.00	25.28	-1.69%	151,707
04/28/2026	25.18	25.77	24.79	25.71	+2.61%	152,991
04/27/2026	25.43	25.59	24.67	25.06	-2.20%	301,573
04/27/2026	$0.53 Earnings
04/24/2026	25.67	26.74	25.42	25.62	-0.69%	104,943
04/23/2026	25.54	25.97	25.25	25.80	+1.01%	58,859
04/22/2026	25.70	26.07	25.38	25.54	-0.39%	105,047
04/21/2026	26.10	26.18	25.59	25.64	-1.89%	89,111
04/20/2026	26.16	26.41	26.04	26.14	-0.08%	99,537
04/17/2026	26.30	27.02	25.69	26.16	+0.57%	304,120
04/16/2026	26.23	26.44	25.97	26.01	-1.20%	73,210
04/15/2026	26.36	26.44	25.90	26.33	-0.41%	58,365
04/14/2026	26.23	26.49	25.98	26.44	+0.49%	51,864
04/13/2026	26.36	26.69	26.18	26.31	-0.67%	95,393
04/10/2026	26.73	26.73	26.07	26.49	-1.29%	71,753
04/09/2026	26.45	26.94	26.25	26.83	+0.86%	114,581
04/08/2026	26.73	27.01	26.44	26.60	+2.44%	122,629
04/07/2026	25.87	26.12	25.67	25.97	0.00%	138,589
04/06/2026	25.51	26.09	25.45	25.97	+1.47%	78,591
04/02/2026	25.40	25.60	25.06	25.59	-0.15%	74,761
04/01/2026	25.42	25.78	25.42	25.63	+0.98%	93,072
03/31/2026	25.58	25.86	25.22	25.39	+0.63%	70,801
03/30/2026	25.32	25.42	25.06	25.23	+0.63%	99,153
03/27/2026	24.97	25.31	24.85	25.07	-0.59%	79,703
03/26/2026	25.03	25.36	24.91	25.22	+0.28%	52,226
03/25/2026	24.96	25.16	24.46	25.15	+2.38%	139,556
03/24/2026	24.19	24.80	24.10	24.56	+0.40%	73,453
03/23/2026	24.38	24.75	24.15	24.46	+2.83%	86,113
03/20/2026	23.87	24.05	23.29	23.79	-0.29%	119,612
03/19/2026	23.26	24.04	23.13	23.86	+2.16%	155,908
03/18/2026	23.46	23.73	23.29	23.36	-1.50%	106,135
03/17/2026	24.01	24.36	23.51	23.71	-0.42%	128,820
03/16/2026	23.81	24.04	23.76	23.81	+0.59%	102,048
03/13/2026	23.84	24.02	23.37	23.67	-0.29%	61,088
03/12/2026	23.47	23.85	23.19	23.74	-0.29%	76,504
03/11/2026	23.79	23.96	23.47	23.81	-0.41%	77,051
03/10/2026	23.63	24.41	23.49	23.91	+0.33%	88,082
03/09/2026	23.85	24.06	23.15	23.83	-1.76%	96,532
03/06/2026	23.97	24.51	23.50	24.26	-1.21%	159,956
03/05/2026	24.67	24.80	24.34	24.55	-1.59%	58,485
03/04/2026	25.18	25.40	24.76	24.95	+0.64%	70,739
03/03/2026	24.43	26.04	23.86	24.79	-0.12%	94,563
03/02/2026	24.35	25.12	23.48	24.82	+0.68%	93,566
02/27/2026	25.74	25.75	24.45	24.65	-5.74%	116,782
02/26/2026	26.23	26.76	25.91	26.15	-0.28%	163,938
02/25/2026	25.85	26.28	25.61	26.23	+2.48%	79,984
02/24/2026	25.51	25.81	24.42	25.59	+0.04%	133,520
02/23/2026	26.75	26.95	25.49	25.58	-5.00%	98,786
02/20/2026	26.55	27.00	26.45	26.93	+1.27%	85,054
02/19/2026	26.49	26.73	26.31	26.59	-0.15%	66,790
02/18/2026	27.19	27.53	26.59	26.63	-1.97%	126,139
02/17/2026	27.09	27.55	26.89	27.17	+0.70%	71,248
02/13/2026	27.05	27.27	26.69	26.98	-0.18%	89,500
02/12/2026	27.35	27.77	26.50	27.03	+0.15%	136,142
02/11/2026	27.45	27.60	26.95	26.99	-1.02%	76,839
02/10/2026	27.35	27.99	27.23	27.27	-0.29%	140,530
02/09/2026	27.16	27.58	26.95	27.35	+0.77%	102,762
02/06/2026	26.73	27.19	26.73	27.14	+2.12%	107,978
02/05/2026	27.09	27.34	26.39	26.57	-1.83%	77,707
02/05/2026	$0.25 Dividend
02/04/2026	26.97	27.49	26.97	27.07	+1.55%	132,752
02/03/2026	26.91	27.66	26.43	26.66	-0.91%	129,154
02/02/2026	26.45	27.21	26.31	26.90	+2.09%	94,419
01/30/2026	26.01	26.52	25.56	26.35	+0.75%	140,911
01/29/2026	25.80	26.63	25.64	26.16	+2.30%	125,856
01/28/2026	26.21	26.58	25.51	25.57	-2.29%	116,064
01/27/2026	26.99	27.19	26.17	26.17	-2.74%	134,535
01/26/2026	26.50	27.30	25.95	26.90	+3.75%	95,495
01/26/2026	$0.59 Earnings
01/23/2026	26.85	27.20	25.81	25.93	-3.96%	66,243
01/22/2026	27.16	27.71	26.59	27.00	-0.58%	110,577
01/21/2026	25.99	27.19	25.99	27.16	+4.97%	76,634
01/20/2026	25.77	26.25	25.67	25.87	-1.64%	66,210
01/16/2026	26.31	26.64	26.18	26.30	-0.41%	76,886
01/15/2026	25.86	26.70	25.31	26.41	+2.13%	216,030