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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	27.41	27.72	26.81	94,419
January 30, 2026	26.5	26.85	26.85	27.02	26.04	140,911
January 29, 2026	26.29	26.65	26.65	27.13	26.12	125,900
January 28, 2026	26.7	26.05	26.05	27.08	25.99	116,100
January 27, 2026	27.5	26.66	26.66	27.7	26.66	134,535
January 26, 2026	27	27.41	27.41	27.81	26.44	95,500
January 23, 2026	27.36	26.42	26.42	27.71	26.3	66,243
January 22, 2026	27.67	27.51	27.51	28.23	27.09	110,600
January 21, 2026	26.48	27.67	27.67	27.7	26.48	76,634
January 20, 2026	26.26	26.36	26.36	26.75	26.15	66,210
January 16, 2026	26.81	26.8	26.8	27.14	26.67	76,900
January 15, 2026	26.35	26.91	26.91	27.2	25.79	216,030
January 14, 2026	25.61	26.35	26.35	26.49	25.61	140,200
January 13, 2026	25.84	25.8	25.8	26.68	25.51	109,900
January 12, 2026	25.81	25.84	25.84	26.18	25.71	84,643
January 09, 2026	26.36	26.03	26.03	26.9	25.99	78,700
January 08, 2026	25.81	26.45	26.45	26.91	25.81	157,035
January 07, 2026	26.25	26	26	26.25	25.76	66,000
January 06, 2026	26.24	26.27	26.27	26.32	25.95	59,400
January 05, 2026	25.74	26.36	26.36	26.9	25.74	147,600
January 02, 2026	26.15	25.79	25.79	26.44	25.6	62,017
December 31, 2025	26.51	26.01	26.01	26.51	25.92	71,200
December 30, 2025	26.4	26.38	26.38	26.55	25.8	53,114
December 29, 2025	26.55	26.4	26.4	26.6	26.22	98,811
December 26, 2025	26.68	26.59	26.59	27.39	26.46	43,431
December 24, 2025	26.59	26.62	26.62	26.89	26.51	89,753
December 23, 2025	26.91	26.6	26.6	27.55	26.57	68,000
December 22, 2025	27.22	26.93	26.93	27.93	26.89	99,613
December 19, 2025	27.82	27.15	27.15	28.02	26.97	131,800
December 18, 2025	27.85	27.95	27.95	28.26	27.43	77,100
December 17, 2025	27.82	27.67	27.67	28.28	27.14	72,900
December 16, 2025	27.99	27.83	27.83	28.13	27.75	72,500
December 15, 2025	28.06	27.81	27.81	28.21	27.62	62,907
December 12, 2025	27.67	27.91	27.91	27.91	27.26	92,183
December 11, 2025	27.83	27.53	27.53	28.48	27.21	102,303
December 10, 2025	26.68	27.92	27.92	28.07	26.68	299,739
December 09, 2025	26.73	26.69	26.69	27.02	26.52	93,800
December 08, 2025	26.75	26.73	26.73	27.17	26.7	65,700
December 05, 2025	27.02	26.74	26.74	27.1	26.65	43,000
December 04, 2025	27.03	27.04	27.04	27.19	26.93	52,900
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

Bank of Marin Bancorp (BMRC) NASDAQ