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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	24.36	25.39	25.39	25.4	24.31	310,234
July 01, 2025	22.71	24.05	24.05	24.08	22.54	179,526
June 30, 2025	22.74	22.84	22.84	23.06	22.68	173,300
June 27, 2025	22.72	22.7	22.7	22.92	22.48	533,523
June 26, 2025	22.2	22.7	22.7	22.75	22.2	45,100
June 25, 2025	22.33	22.22	22.22	22.34	22.07	45,647
June 24, 2025	22.1	22.32	22.32	22.57	22.1	54,200
June 23, 2025	21.29	22.08	22.08	22.12	21.26	90,137
June 20, 2025	21.67	21.32	21.32	22.15	21.28	103,733
June 18, 2025	21.5	21.5	21.5	21.82	21.37	53,800
June 17, 2025	21.49	21.51	21.51	21.72	21.21	85,608
June 16, 2025	22.03	21.68	21.68	23.08	21.52	98,208
June 13, 2025	22.29	21.86	21.86	24	21.81	105,347
June 12, 2025	22.7	22.49	22.49	23.07	22.3	147,881
June 11, 2025	23.22	22.87	22.87	23.55	22.58	208,635
June 10, 2025	22.87	23.1	23.1	23.15	22.78	117,615
June 09, 2025	22.49	22.81	22.81	22.82	22.32	94,700
June 06, 2025	21.88	22.35	22.35	22.4	21.87	104,544
June 05, 2025	21.66	21.5	21.5	21.88	21.36	170,200
June 04, 2025	21.85	21.68	21.68	21.98	21.58	101,846
June 03, 2025	21.36	21.86	21.86	21.89	21.35	128,256
June 02, 2025	20.88	21.38	21.38	21.64	20.84	210,614
May 30, 2025	20.76	21.31	21.31	21.4	20.76	107,200
May 29, 2025	20.86	20.86	20.86	20.98	20.62	88,900
May 28, 2025	21.2	20.83	20.83	22.41	20.67	141,000
May 27, 2025	20.64	21.2	21.2	21.79	20.48	74,100
May 23, 2025	20.27	20.48	20.48	21.53	20.25	71,600
May 22, 2025	20.77	20.71	20.71	21.08	20.49	75,249
May 21, 2025	21.23	20.93	20.93	21.61	20.77	78,115

Bank of Marin Bancorp (BMRC) NASDAQ