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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	26.89	27.07	27.07	27.13	26.86	100,800
December 02, 2025	27.16	26.69	26.69	27.16	26.65	65,400
December 01, 2025	26.86	27.04	27.04	27.47	26.8	71,800
November 28, 2025	27.01	27.06	27.06	27.27	26.69	77,000
November 26, 2025	26.91	27.05	27.05	27.34	26.86	173,300
November 25, 2025	26.48	27.02	27.02	27.26	26.48	107,325
November 24, 2025	26.31	26.39	26.39	26.49	25.99	56,506
November 21, 2025	25.42	26.37	26.37	26.63	25.3	95,400
November 20, 2025	25.46	25.42	25.42	26.15	25.21	116,300
November 19, 2025	25	25.1	25.1	25.52	24.53	91,400
November 18, 2025	25.24	25.01	25.01	25.43	25	52,417
November 17, 2025	25.92	25.35	25.35	26.14	25.22	59,810
November 14, 2025	26.05	26.01	26.01	26.19	25.61	39,742
November 13, 2025	26	26.09	26.09	26.48	25.94	60,700
November 12, 2025	26.07	26.06	26.06	26.7	26	35,400
November 11, 2025	26.07	26.09	26.09	26.45	25.63	44,200
November 10, 2025	26.46	26.04	26.04	26.62	25.93	41,233
November 07, 2025	25.71	26.39	26.39	26.4	25.45	144,705
November 06, 2025	26.06	25.6	25.6	26.19	25.58	35,385
November 05, 2025	26.02	26.33	26.08	26.46	26	41,970
November 04, 2025	25.5	26.05	25.8	26.15	25.45	109,100
November 03, 2025	25.77	25.68	25.44	25.97	25.45	44,518
October 31, 2025	26.12	25.75	25.51	26.19	25.53	52,300
October 30, 2025	25.87	26.28	26.03	26.33	25.87	76,500
October 29, 2025	26.04	25.91	25.66	26.37	25.67	107,541
October 28, 2025	25.72	26.02	25.77	26.31	25.13	125,100
October 27, 2025	25.05	25.66	25.42	26.32	24.68	157,610
October 24, 2025	23.79	24.47	24.24	24.53	23.79	57,938
October 23, 2025	23.57	23.49	23.49	23.71	23.4	24,383
October 22, 2025	23.47	23.68	23.68	23.94	23.46	28,520
October 21, 2025	23.25	23.52	23.52	23.59	23.15	33,930
October 20, 2025	22.73	23.3	23.3	23.36	22.73	34,740
October 17, 2025	22.89	22.71	22.71	23	22.69	51,700
October 16, 2025	23.82	22.7	22.7	23.82	22.5	78,549
October 15, 2025	24.37	23.91	23.91	24.42	23.77	43,400
October 14, 2025	23.03	24.2	24.2	24.41	22.91	63,400
October 13, 2025	23.2	23.15	23.15	23.22	22.91	35,600
October 10, 2025	23.9	22.89	22.89	24.1	22.89	84,715
October 09, 2025	23.95	23.76	23.76	24.05	23.63	50,700
October 08, 2025	24.3	24.02	24.02	24.3	23.9	55,000
October 07, 2025	24.36	24.11	24.11	24.63	24.08	109,300
October 06, 2025	24.05	24.36	24.36	24.56	23.83	129,500
October 03, 2025	23.84	23.82	23.82	24.15	23.76	55,800
October 02, 2025	24.1	23.69	23.69	24.42	23.6	53,700
October 01, 2025	24.11	24.12	24.12	24.23	23.7	60,700
September 30, 2025	24.25	24.28	24.28	24.85	24.04	63,423
September 29, 2025	24.9	24.3	24.3	24.9	24.24	55,400
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

Bank of Marin Bancorp (BMRC) NASDAQ