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 $1,617.3 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,026.76, while $1000 invested 1 year ago would be worth $1,348.75. This corresponds to total returns of 61.73%, 2.68%, 34.88%, respectively, with annualized returns of 4.92%, 0.53%, 34.88%.

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
July 31, 2026	28.78	29.16	29.16	29.6	28.24	146,048
July 30, 2026	28.51	28.7	28.7	29	28.42	166,367
July 29, 2026	29.34	28.41	28.41	29.34	28.24	204,158
July 28, 2026	30.05	29.1	29.1	30.08	28.84	197,206
July 27, 2026	29.8	30.3	30.3	30.92	29.13	259,336
July 23, 2026	28.36	28.29	28.29	28.36	27.87	119,488
July 22, 2026	28.83	28.46	28.46	28.83	28.27	119,762
July 21, 2026	28.45	28.85	28.85	29.21	28.31	109,798
July 20, 2026	28.88	28.59	28.59	29.03	28.19	155,852
July 17, 2026	29.11	28.92	28.92	29.53	28.73	92,407
July 16, 2026	28.42	29.44	29.44	29.45	28.29	219,397
July 15, 2026	28.23	28.4	28.4	28.67	28.23	248,590
July 14, 2026	28.32	28.26	28.26	28.57	28.1	176,244
July 13, 2026	28.49	28.3	28.3	28.75	28.01	158,834
July 10, 2026	28.48	28.45	28.45	28.64	28.02	107,136
July 09, 2026	28.04	28.47	28.47	28.48	27.79	89,272
July 08, 2026	28.39	28.05	28.05	28.65	27.82	169,973
July 07, 2026	28.5	28.41	28.41	28.65	28.25	178,132
July 06, 2026	28.36	28.5	28.5	28.64	27.16	223,953
July 02, 2026	29.07	28.43	28.43	30.34	28.15	132,570
July 01, 2026	27.82	28.94	28.94	28.95	27.74	235,487
June 30, 2026	27.43	27.7	27.7	27.81	26.7	193,376
June 29, 2026	27.62	27.59	27.59	27.76	27.18	270,374
June 26, 2026	26.49	27.77	27.77	27.89	26.3	733,718
June 25, 2026	26.61	26.32	26.32	26.75	26.13	170,766
June 24, 2026	26.41	26.54	26.54	26.76	26.33	197,529
June 23, 2026	25.86	26.41	26.41	26.47	25.86	112,025
June 22, 2026	25.81	25.86	25.86	26.25	25.72	109,121
June 18, 2026	25.92	25.81	25.81	26.1	25.5	107,192
June 17, 2026	25.89	25.65	25.65	26.17	25.44	192,571
June 16, 2026	26.01	25.93	25.93	26.27	25.74	72,763
June 15, 2026	26.42	25.81	25.81	26.5	25.72	70,608
June 12, 2026	26.14	26.28	26.28	26.8	25.91	109,891
June 11, 2026	26.27	26.12	26.12	26.45	25.84	89,504
June 10, 2026	26.06	26.15	26.15	26.69	25.68	101,263
June 09, 2026	25.97	25.97	25.97	26.8	25.65	174,370
June 08, 2026	26.14	25.92	25.92	26.2	25.74	74,916
June 05, 2026	25.78	26	26	26.24	25.71	0
June 04, 2026	25.45	25.78	25.78	25.91	25.25	68,926
June 03, 2026	25.63	25.08	25.08	25.63	25.05	74,636
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