Bank of Marin Bancorp - BMRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.5	24.84	24.84	24.91	24.5	98,933
September 25, 2025	24.4	24.5	24.5	24.55	24.25	84,047
September 24, 2025	24.63	24.48	24.48	24.8	24.41	39,145
September 23, 2025	25.09	24.58	24.58	25.15	24.5	46,802
September 22, 2025	24.65	24.85	24.85	24.95	24.45	83,342
September 19, 2025	25.44	24.81	24.81	25.44	24.69	270,800
September 18, 2025	24.76	25.45	25.45	25.5	24.74	63,200
September 17, 2025	24.52	24.48	24.48	25.17	24.38	64,600
September 16, 2025	24.31	24.36	24.36	24.52	24.01	41,738
September 15, 2025	24.84	24.37	24.37	24.84	24.32	28,808
September 12, 2025	24.9	24.71	24.71	24.99	24.7	33,900
September 11, 2025	24.83	25.02	25.02	25.07	24.7	47,334
September 10, 2025	25.12	24.77	24.77	25.45	24.76	70,200
September 09, 2025	25.16	25.12	25.12	25.23	24.81	78,638
September 08, 2025	24.8	25.12	25.12	25.15	24.66	67,500
September 05, 2025	25.04	24.79	24.79	25.04	24.54	110,762
September 04, 2025	24.23	24.86	24.86	24.91	24.17	56,900
September 03, 2025	24.19	24.14	24.14	24.48	23.86	83,313
September 02, 2025	24.39	24.26	24.26	24.51	24.05	144,711
August 29, 2025	24.54	24.54	24.54	24.72	24.36	40,500
August 28, 2025	24.82	24.48	24.48	24.82	24.31	65,900
August 27, 2025	24.34	24.6	24.6	24.76	24.34	53,400
August 26, 2025	24	24.39	24.39	24.5	23.89	49,148
August 25, 2025	24.13	24.01	24.01	24.23	23.97	61,900
August 22, 2025	23.07	24.25	24.25	24.38	22.9	143,827
August 21, 2025	22.92	22.93	22.93	23.09	22.82	38,100
August 20, 2025	22.98	23.06	23.06	23.22	22.71	259,700
August 19, 2025	22.85	22.9	22.9	23	22.75	83,400
August 18, 2025	22.54	22.82	22.82	22.82	22.54	34,500
August 15, 2025	23.31	22.69	22.69	23.31	22.62	78,400
August 14, 2025	23.12	23.24	23.24	24.35	22.86	80,749
August 13, 2025	23.22	23.4	23.4	23.55	23.06	71,400
August 12, 2025	22.62	23	23	23.13	22.54	91,817
August 11, 2025	22.21	22.42	22.42	22.48	21.99	54,235
August 08, 2025	22.02	22.19	22.19	22.3	21.77	68,614
August 07, 2025	22.23	21.87	21.87	22.27	21.79	90,725
August 06, 2025	22.3	22.35	22.1	23.08	22.09	100,900
August 05, 2025	22.32	22.29	22.04	22.5	21.86	116,132
August 04, 2025	22.2	22.28	22.28	22.48	22.05	76,937
August 01, 2025	22.43	22.22	22.22	22.51	21.97	127,423
July 31, 2025	22.62	22.65	22.65	23.75	22.31	391,600
July 30, 2025	23.25	22.7	22.7	23.48	22.45	109,200
July 29, 2025	23.96	23.15	23.15	24.03	23.05	138,906
July 28, 2025	24.2	23.64	23.64	24.5	23	118,138
July 25, 2025	23.98	23.78	23.78	24.4	23.48	106,524
July 24, 2025	24.42	24.01	24.01	24.42	23.87	67,139
July 23, 2025	24.92	24.56	24.56	24.92	24.41	38,621
July 22, 2025	24.94	24.72	24.72	25.4	24.72	67,219
July 21, 2025	24.97	24.87	24.87	25.37	24.79	47,049
July 18, 2025	25.53	24.9	24.9	25.53	24.9	60,300
July 17, 2025	25.09	25.33	25.33	25.84	25.09	75,000
July 16, 2025	25.29	25.11	25.11	25.32	24.57	80,720
July 15, 2025	25.84	25.11	25.11	25.88	25.06	103,000
July 14, 2025	25.32	25.76	25.76	25.78	25.3	70,333
July 11, 2025	25.65	25.33	25.33	25.65	25.22	70,200
July 10, 2025	25.75	25.83	25.83	25.95	25.43	42,646
July 09, 2025	25.82	25.75	25.75	25.93	25.37	104,935
July 08, 2025	25.54	25.66	25.66	25.81	25.38	75,246
July 07, 2025	25.51	25.37	25.37	25.87	25.24	88,330
July 03, 2025	25.63	25.7	25.7	26.01	25.57	128,500

Bank of Marin Bancorp (BMRC) NASDAQ