Bank of Marin Bancorp (BMRC) NASDAQ

25.75

+0.33(+1.30%)

Updated at June 02 04:00PM

Currency In USD

BMRC Historical Return

If you invested $1000 in Bank of Marin Bancorp (BMRC) 10 years ago, it would be worth $1,382.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $929.27, while $1000 invested 1 year ago would be worth $1,214.05. This corresponds to total returns of 38.22%, -7.07%, 21.4%, respectively, with annualized returns of 3.29%, -1.46%, 21.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BMRC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	25.42	25.75	25.75	26.2	25.3	63,012
June 01, 2026	25.65	25.42	25.42	25.88	25.11	70,606
May 29, 2026	25.72	25.84	25.84	26.02	25.72	58,100
May 28, 2026	25.91	25.8	25.8	26.47	25.43	54,646
May 27, 2026	26.25	26	26	26.44	25.92	58,538
May 26, 2026	26.19	26.25	26.25	26.78	26.04	85,037
May 22, 2026	26.49	26.04	26.04	26.56	26	83,314
May 21, 2026	25.8	26.24	26.24	26.28	25.76	86,980
May 20, 2026	25.54	25.94	25.94	26.21	25.51	81,128
May 19, 2026	25.79	25.74	25.74	25.86	25.35	65,623
May 18, 2026	25.42	25.78	25.78	25.87	25.33	58,937
May 15, 2026	25.49	25.42	25.42	25.58	24.97	126,726
May 14, 2026	25.65	25.61	25.61	26.15	25.55	106,799
May 13, 2026	25.53	25.59	25.59	25.76	25.42	102,575
May 12, 2026	25.7	25.71	25.71	26.66	25.29	109,376
May 11, 2026	26.01	25.7	25.7	26.48	25.5	123,441
May 08, 2026	26.03	26.12	26.12	26.2	25.83	64,248
May 07, 2026	25.99	26.07	26.07	26.37	25.56	73,779
May 06, 2026	25.93	26.22	26.22	26.39	25.93	88,804
May 05, 2026	25.27	25.86	25.86	26.2	25.27	113,439
May 04, 2026	25.75	25.78	25.78	26.26	25.62	146,892
May 01, 2026	25.66	25.87	25.87	26.12	25.5	132,611
April 30, 2026	25.37	25.64	25.64	26.22	25.11	135,850
April 29, 2026	25.8	25.52	25.52	26	25.25	146,696
April 28, 2026	25.42	25.96	25.96	26.02	25.03	151,944
April 27, 2026	25.67	25.3	25.3	25.84	24.91	301,580
April 24, 2026	25.92	25.87	25.87	27	25.66	91,129
April 23, 2026	25.79	26.05	26.05	26.22	25.5	58,859
April 22, 2026	25.95	25.79	25.79	26.32	25.63	99,428
April 21, 2026	26.35	25.89	25.89	26.43	25.84	81,866
April 20, 2026	26.41	26.39	26.39	26.66	26.3	99,536
April 17, 2026	26.55	26.41	26.41	27.28	25.94	304,120
April 16, 2026	26.48	26.26	26.26	26.69	26.22	73,185
April 15, 2026	26.61	26.58	26.58	26.69	26.15	58,362
April 14, 2026	26.48	26.69	26.69	26.75	26.23	51,863
April 13, 2026	26.61	26.56	26.56	26.95	26.43	95,393
April 10, 2026	26.99	26.74	26.74	26.99	26.33	72,057
April 09, 2026	26.7	27.09	27.09	27.2	26.5	114,581
April 08, 2026	26.99	26.86	26.86	27.27	26.7	122,629
April 07, 2026	26.12	26.22	26.22	26.37	25.92	138,600
April 06, 2026	25.76	26.22	26.22	26.34	25.7	78,591
April 02, 2026	25.64	25.84	25.84	25.85	25.3	74,761
April 01, 2026	25.66	25.88	25.88	26.03	25.66	93,072
March 31, 2026	25.83	25.63	25.63	26.11	25.46	70,801
March 30, 2026	25.56	25.47	25.47	25.66	25.3	99,153
March 27, 2026	25.21	25.31	25.31	25.55	25.09	79,702
March 26, 2026	25.27	25.46	25.46	25.6	25.15	51,825
March 25, 2026	25.2	25.39	25.39	25.4	24.76	137,907
March 24, 2026	24.42	24.8	24.8	25.04	24.33	69,268
March 23, 2026	24.45	24.7	24.7	24.99	24.41	80,075
March 20, 2026	24.1	24.02	24.02	24.28	23.51	119,577
March 19, 2026	23.48	24.09	24.09	24.28	23.35	154,476
March 18, 2026	23.69	23.58	23.58	23.96	23.51	105,527
March 17, 2026	24.24	23.94	23.94	24.59	23.74	128,830
March 16, 2026	24.04	24.04	24.04	24.27	23.99	94,639
March 13, 2026	24.07	23.9	23.9	24.25	23.59	61,086
March 12, 2026	23.7	23.97	23.97	24.08	23.41	76,503
March 11, 2026	24.02	24.04	24.04	24.19	23.7	71,999
March 10, 2026	23.86	24.14	24.14	24.65	23.72	83,765
March 09, 2026	24.08	24.06	24.06	24.29	23.37	96,527