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 $1,460.88 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $864.57, while $1000 invested 1 year ago would be worth $1,172.47. This corresponds to total returns of 46.09%, -13.54%, 17.25%, respectively, with annualized returns of 3.86%, -2.87%, 17.25%.

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
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
August 14, 2026	28.61	28.29	28.29	28.77	28.19	144,114
August 13, 2026	28.48	28.52	28.52	29.14	28.48	199,338
August 12, 2026	28.55	28.53	28.53	28.92	28.45	0
August 11, 2026	28.22	28.47	28.47	28.65	28.19	0
August 10, 2026	28.17	28.1	28.1	28.4	27.91	102,829
August 07, 2026	28.65	28.37	28.37	28.71	28.35	137,485
August 06, 2026	29.01	28.73	28.73	29.06	28.66	105,162
August 05, 2026	29.63	29.14	29.14	29.71	28.91	135,578
August 04, 2026	29.46	29.5	29.5	29.73	29.24	160,309
August 03, 2026	29.39	29.3	29.3	29.8	29.17	169,738
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