Bank of Marin Bancorp (BMRC) NASDAQ

26.05

+0.26(+1.01%)

Updated at April 23 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 $1,446.42 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $889.99, while $1000 invested 1 year ago would be worth $1,288.33. This corresponds to total returns of 44.64%, -11%, 28.83%, respectively, with annualized returns of 3.76%, -2.3%, 28.83%.

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
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
March 06, 2026	24.2	24.49	24.49	24.75	23.73	160,000
March 05, 2026	24.91	24.79	24.79	25.04	24.57	58,500
March 04, 2026	25.42	25.19	25.19	25.65	25	62,634
March 03, 2026	24.53	25.03	25.03	25.24	24.09	89,268
March 02, 2026	24.58	25.06	25.06	25.37	23.71	93,600
February 27, 2026	25.99	24.89	24.89	26	24.69	116,800
February 26, 2026	26.48	26.41	26.41	27.02	26.16	163,938
February 25, 2026	26.1	26.48	26.48	26.53	25.86	80,000
February 24, 2026	25.76	25.84	25.84	26.06	24.66	133,520
February 23, 2026	27.01	25.83	25.83	27.21	25.74	98,800
February 20, 2026	26.81	27.19	27.19	27.26	26.7	85,100
February 19, 2026	26.74	26.85	26.85	26.99	26.56	66,800
February 18, 2026	27.45	26.89	26.89	27.79	26.85	126,139
February 17, 2026	27.35	27.43	27.43	27.82	27.15	71,248
February 13, 2026	27.31	27.24	27.24	27.53	26.95	89,500
February 12, 2026	27.61	27.29	27.29	28.04	26.76	136,142
February 11, 2026	27.71	27.25	27.25	27.87	27.21	76,839
February 10, 2026	27.61	27.53	27.53	28.26	27.49	140,530
February 09, 2026	27.42	27.61	27.61	27.85	27.21	102,800
February 06, 2026	26.99	27.4	27.4	27.45	26.99	108,000
February 05, 2026	27.35	26.83	26.83	27.6	26.64	77,707
February 04, 2026	27.48	27.58	27.33	28.01	27.48	132,800
February 03, 2026	27.42	27.16	26.91	28.18	26.93	129,200
February 02, 2026	26.95	27.41	27.16	27.72	26.81	94,419
January 30, 2026	26.5	26.85	26.61	27.02	26.04	140,911
January 29, 2026	26.29	26.65	26.41	27.13	26.12	125,900
January 28, 2026	26.7	26.05	25.81	27.08	25.99	116,100
January 27, 2026	27.5	26.66	26.42	27.7	26.66	134,535