Bank of Marin Bancorp (BMRC) NASDAQ

Currency In USD

BMRC Historical Return

If you invested $1000 in Bank of Marin Bancorp (BMRC) 10 years ago, it would be worth $1,243.49 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $891.41, while $1000 invested 1 year ago would be worth $1,108.32. This corresponds to total returns of 24.35%, -10.86%, 10.83%, respectively, with annualized returns of 2.2%, -2.27%, 10.83%.

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
November 10, 2026	28.57	28.65	28.65	28.81	28.29	64,171
November 09, 2026	28.59	28.75	28.75	28.93	28.59	71,645
November 06, 2026	28.35	28.44	28.44	29.53	27.91	74,595
November 05, 2026	29.66	28.58	28.58	29.85	28.49	106,454
November 04, 2026	29.6	29.52	29.52	29.99	29.41	124,411
November 03, 2026	29.13	29.05	29.05	29.21	28.8	111,475
November 02, 2026	29.04	29.21	29.21	29.53	28.7	93,768
October 30, 2026	28.87	28.37	28.37	28.87	28.22	127,321
October 29, 2026	29.13	28.8	28.8	29.61	28.78	122,136
October 28, 2026	28.91	28.89	28.89	28.93	28.3	108,708
October 27, 2026	28.02	28.88	28.88	29.03	27.8	172,572
October 26, 2026	27.8	27.8	27.8	28.23	27.34	143,394
October 23, 2026	27.16	27.11	27.11	27.57	27.07	155,429
October 22, 2026	26.68	27.34	27.34	27.49	26.64	300,063
October 21, 2026	26.84	26.64	26.64	27	26.46	100,610
October 20, 2026	26.62	26.93	26.93	26.99	26.38	176,350
October 19, 2026	26.24	26.07	26.07	26.56	25.89	83,992
October 16, 2026	26.46	26.41	26.41	26.91	26.39	142,336
October 15, 2026	26.13	26.39	26.39	26.53	26.12	107,213
October 14, 2026	25.85	26.12	26.12	26.28	25.45	104,482
October 13, 2026	26.79	26.34	26.34	26.97	26.3	84,863
October 12, 2026	26.57	26.71	26.71	27.19	26.2	142,468
October 09, 2026	26.99	26.67	26.67	27.09	26.67	84,216
October 08, 2026	26.87	27.14	27.14	27.29	26.81	132,484
October 07, 2026	26.89	26.87	26.87	27.18	26.78	79,326
October 06, 2026	27.55	27.4	27.4	27.74	27.32	66,865
October 05, 2026	27.81	27.42	27.42	27.81	27.34	85,948
October 02, 2026	27.49	27.71	27.71	27.94	27.44	103,280
October 01, 2026	26.93	27.26	27.26	27.31	26.45	144,023
September 30, 2026	27.31	27.08	27.08	27.5	26.86	109,744
September 29, 2026	27.34	27.25	27.25	27.56	26.69	124,442
September 28, 2026	27.91	27.47	27.47	27.91	27.43	116,909
September 25, 2026	27.79	27.91	27.91	28.11	27.78	107,610
September 24, 2026	27.58	27.78	27.78	27.83	27.47	97,702
September 23, 2026	27.84	27.58	27.58	28.1	27.56	175,947
September 22, 2026	28.29	28	28	28.55	27.89	130,278
September 21, 2026	28.18	28.1	28.1	28.35	27.99	187,560
September 18, 2026	28.16	28.23	28.23	28.7	27.77	674,084
September 17, 2026	28.02	28.4	28.4	28.81	27.87	231,582
September 16, 2026	27.91	27.77	27.77	28.25	27.36	205,383
September 15, 2026	27.72	27.96	27.96	28.02	27.48	94,872
September 11, 2026	27.98	27.79	27.79	28.03	27.53	98,258
September 10, 2026	27.39	27.71	27.71	27.73	27.26	139,431
September 09, 2026	27.41	27.39	27.39	27.73	27.14	95,275
September 08, 2026	27.48	27.61	27.61	27.73	26.92	123,400
September 04, 2026	27.22	27.73	27.73	27.92	27.22	94,300
September 03, 2026	27.25	27.34	27.34	27.54	27.13	85,947
September 02, 2026	26.55	27.04	27.04	27.28	26.47	92,507
September 01, 2026	26.53	26.47	26.47	26.87	26.19	134,624
August 31, 2026	26.46	26.58	26.58	26.68	25.99	158,785
August 28, 2026	26.8	26.63	26.63	27	26.44	128,161
August 27, 2026	26.43	26.73	26.73	26.77	25.87	192,769
August 26, 2026	26.81	26.78	26.78	27.04	25.88	264,466
August 25, 2026	27.21	26.84	26.84	27.21	26.5	137,903
August 24, 2026	26.95	27.11	27.11	27.72	26.87	155,387
August 21, 2026	27.17	26.91	26.91	27.68	26.59	145,755
August 20, 2026	27	26.95	26.95	27.16	26.79	173,682
August 19, 2026	28.11	27.13	27.13	28.13	27.11	0
August 18, 2026	28.19	28.03	28.03	28.35	27.79	121,751
August 17, 2026	28.13	28.16	28.16	28.42	28.07	130,213