BMRC | Bank Of Marin | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Bank Of Marin (BMRC)

NASDAQ

$28.52-$0.13 (-0.45%)

Price as of Nov 11, 2026 4:10 PM EST

$465.1M
Market Cap
13.82%
1-Year Change
Banks - Regional
Industry

1 Month
+8.34%

Low Price$25.85

High Price$29.27
3 Months
+2.83%

Low Price$25.85

High Price$29.27
1 Year
+13.82%

Low Price$22.96

High Price$29.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	28.55	28.85	28.29	28.65	-0.35%	64,171
11/09/2026	28.71	28.93	28.64	28.75	+1.09%	71,645
11/06/2026	28.58	29.53	27.91	28.44	-0.49%	76,015
11/05/2026	29.32	29.91	28.49	28.58	-2.36%	110,077
11/05/2026	$0.25 Dividend
11/04/2026	29.35	29.78	29.16	29.27	+1.62%	124,951
11/03/2026	29.03	29.06	28.54	28.80	-0.55%	111,620
11/02/2026	28.46	29.28	28.46	28.96	+2.96%	98,804
10/30/2026	28.63	28.63	27.98	28.13	-1.49%	127,322
10/29/2026	28.88	29.36	28.54	28.56	-0.31%	121,837
10/28/2026	28.67	28.68	28.06	28.65	+0.03%	108,708
10/27/2026	27.78	28.78	27.56	28.64	+3.88%	172,573
10/26/2026	27.56	27.99	27.11	27.56	+2.55%	143,395
10/26/2026	$0.62 Earnings
10/23/2026	26.93	27.34	26.84	26.88	-0.84%	153,500
10/22/2026	26.45	27.26	26.41	27.11	+2.63%	300,063
10/21/2026	26.61	26.77	26.24	26.41	-1.08%	100,610
10/20/2026	25.94	26.75	25.94	26.70	+3.30%	176,360
10/19/2026	26.02	26.34	25.67	25.85	-1.29%	83,992
10/16/2026	26.24	26.68	26.17	26.19	+0.08%	142,336
10/15/2026	25.91	26.31	25.90	26.17	+1.03%	107,213
10/14/2026	25.63	26.06	25.23	25.90	-0.82%	104,482
10/13/2026	26.56	26.74	26.08	26.11	-1.40%	84,863
10/12/2026	26.34	26.95	25.98	26.48	+0.15%	142,477
10/09/2026	26.76	26.86	26.44	26.44	-1.73%	84,216
10/08/2026	26.64	27.06	26.58	26.91	+1.00%	132,485
10/07/2026	26.85	26.95	26.56	26.64	-1.93%	79,326
10/06/2026	27.32	27.51	27.09	27.17	-0.07%	66,865
10/05/2026	27.57	27.57	27.11	27.19	-1.05%	85,951
10/02/2026	27.26	27.70	27.20	27.48	+1.65%	103,281
10/01/2026	26.70	27.07	26.22	27.03	+0.66%	144,023
09/30/2026	27.08	27.27	26.63	26.85	-0.62%	109,744
09/29/2026	27.11	27.33	26.46	27.02	-0.80%	124,443
09/28/2026	27.67	27.67	27.20	27.24	-1.58%	137,586
09/25/2026	27.55	27.87	27.54	27.67	+0.47%	107,610
09/24/2026	27.35	27.59	27.24	27.54	+0.73%	97,702
09/23/2026	27.60	27.86	27.33	27.35	-1.50%	175,962
09/22/2026	28.05	28.31	27.65	27.76	-0.36%	130,278
09/21/2026	28.02	28.10	27.75	27.86	-0.46%	187,560
09/18/2026	27.92	28.46	27.53	27.99	-0.60%	674,085
09/17/2026	27.78	28.57	27.63	28.16	+2.27%	231,584
09/16/2026	27.67	28.01	27.13	27.53	-0.68%	205,384
09/15/2026	27.49	27.78	27.25	27.72	+1.12%	94,872
09/14/2026	27.54	27.93	27.34	27.42	-0.50%	164,922
09/11/2026	27.74	27.79	27.28	27.55	+0.29%	98,258
09/10/2026	27.16	27.50	27.03	27.48	+1.17%	139,431
09/09/2026	27.18	27.50	26.91	27.16	-0.80%	95,275
09/08/2026	27.25	27.50	26.69	27.38	-0.43%	122,921
09/04/2026	26.99	27.68	26.99	27.50	+1.43%	94,301
09/03/2026	27.02	27.31	26.90	27.11	+1.11%	85,947
09/02/2026	26.33	27.04	26.25	26.81	+2.15%	92,608
09/01/2026	26.31	26.64	25.97	26.25	-0.41%	139,725
08/31/2026	26.24	26.45	25.77	26.35	-0.19%	158,785
08/28/2026	26.57	26.77	26.21	26.40	-0.37%	128,161
08/27/2026	26.21	26.54	25.65	26.50	-0.19%	192,770
08/26/2026	26.58	26.81	25.66	26.55	-0.22%	264,466
08/25/2026	26.98	26.98	26.28	26.61	-1.00%	137,903
08/24/2026	26.72	27.48	26.64	26.88	+0.74%	155,387
08/21/2026	26.94	27.45	26.36	26.68	-0.15%	146,589
08/20/2026	26.77	26.93	26.56	26.72	-0.66%	173,684
08/19/2026	27.87	27.89	26.88	26.90	-3.21%	113,952
08/18/2026	27.95	28.11	27.55	27.79	-0.46%	121,751
08/17/2026	27.89	28.18	27.83	27.92	-0.46%	132,513
08/14/2026	28.37	28.52	27.95	28.05	-0.81%	144,114
08/13/2026	28.24	28.89	28.23	28.28	-0.04%	199,338
08/12/2026	28.31	28.69	28.20	28.29	+0.21%	167,896
08/11/2026	27.95	28.40	27.95	28.23	+1.32%	129,701
08/10/2026	27.93	28.16	27.67	27.86	-0.95%	123,689
08/07/2026	28.40	28.47	28.11	28.13	-1.25%	137,485
08/06/2026	28.76	28.81	28.41	28.49	-0.55%	105,163
08/06/2026	$0.25 Dividend
08/05/2026	29.13	29.21	28.42	28.65	-1.22%	135,578
08/04/2026	28.96	29.23	28.74	29.00	+0.68%	160,310
08/03/2026	28.89	29.29	28.67	28.80	+0.48%	180,318
07/31/2026	28.29	29.10	27.76	28.66	+1.60%	146,048
07/30/2026	28.03	28.50	27.94	28.21	+1.02%	166,367
07/29/2026	28.84	28.84	27.76	27.93	-2.37%	204,158
07/28/2026	29.54	29.57	28.35	28.61	-3.96%	207,041
07/27/2026	29.29	30.39	28.63	29.79	+5.32%	260,249
07/27/2026	$0.58 Earnings
07/24/2026	27.87	28.46	27.72	28.28	+1.70%	111,233
07/23/2026	27.88	27.88	27.39	27.81	-0.60%	119,489
07/22/2026	28.34	28.34	27.79	27.98	-1.35%	125,910
07/21/2026	27.97	28.71	27.83	28.36	+0.91%	115,947
07/20/2026	28.39	28.54	27.71	28.10	-1.14%	155,852
07/17/2026	28.62	29.02	28.24	28.43	-1.77%	92,407
07/16/2026	27.94	28.95	27.80	28.94	+3.66%	219,397
07/15/2026	27.78	28.19	27.76	27.92	+0.50%	271,585
07/14/2026	27.84	28.08	27.62	27.78	-0.14%	174,621
07/13/2026	28.01	28.26	27.53	27.82	-0.53%	158,848
07/10/2026	28.00	28.15	27.54	27.97	-0.07%	107,136
07/09/2026	27.56	28.00	27.32	27.99	+1.50%	90,163
07/08/2026	27.91	28.16	27.34	27.57	-1.27%	169,973
07/07/2026	28.02	28.16	27.77	27.93	-0.32%	178,132
07/06/2026	27.88	28.15	26.69	28.02	+0.25%	223,953
07/02/2026	28.58	29.82	27.67	27.95	-1.76%	132,570
07/01/2026	27.35	28.46	27.27	28.45	+4.48%	237,070
06/30/2026	26.96	27.33	26.25	27.23	+0.40%	194,249
06/29/2026	27.15	27.29	26.71	27.12	-0.65%	274,750
06/26/2026	26.04	27.42	25.85	27.30	+5.51%	733,718