Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC
· Real-Time Price · USD
24.50
0.02 (0.08%)
At close: Sep 25, 2025, 3:59 PM
24.50
0.00%
After-hours: Sep 25, 2025, 04:18 PM EDT
BMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 24.63 | 24.80 | 24.41 | 24.48 | 24.48 | -0.41% | 38,767 |
| Sep 23, 2025 | 25.09 | 25.15 | 24.50 | 24.58 | 24.58 | -1.09% | 46,802 |
| Sep 22, 2025 | 24.65 | 24.95 | 24.45 | 24.85 | 24.85 | 0.16% | 83,342 |
| Sep 19, 2025 | 25.44 | 25.44 | 24.69 | 24.81 | 24.81 | -2.51% | 270,847 |
| Sep 18, 2025 | 24.76 | 25.50 | 24.74 | 25.45 | 25.45 | 3.96% | 63,242 |
| Sep 17, 2025 | 24.52 | 25.17 | 24.38 | 24.48 | 24.48 | 0.49% | 64,600 |
| Sep 16, 2025 | 24.31 | 24.52 | 24.01 | 24.36 | 24.36 | -0.04% | 41,738 |
| Sep 15, 2025 | 24.84 | 24.84 | 24.32 | 24.37 | 24.37 | -1.38% | 28,808 |
| Sep 12, 2025 | 24.90 | 24.99 | 24.70 | 24.71 | 24.71 | -1.24% | 33,900 |
| Sep 11, 2025 | 24.83 | 25.07 | 24.70 | 25.02 | 25.02 | 1.01% | 47,334 |
| Sep 10, 2025 | 25.12 | 25.45 | 24.76 | 24.77 | 24.77 | -1.39% | 70,200 |
| Sep 9, 2025 | 25.16 | 25.23 | 24.81 | 25.12 | 25.12 | 0.00% | 78,638 |
| Sep 8, 2025 | 24.80 | 25.15 | 24.66 | 25.12 | 25.12 | 1.33% | 67,500 |
| Sep 5, 2025 | 24.91 | 25.04 | 24.56 | 24.79 | 24.79 | -0.28% | 115,600 |
| Sep 4, 2025 | 24.23 | 24.91 | 24.17 | 24.86 | 24.86 | 2.98% | 56,900 |
| Sep 3, 2025 | 24.19 | 24.48 | 23.86 | 24.14 | 24.14 | -0.49% | 83,313 |
| Sep 2, 2025 | 24.39 | 24.51 | 24.05 | 24.26 | 24.26 | -1.14% | 144,711 |
| Aug 29, 2025 | 24.54 | 24.72 | 24.36 | 24.54 | 24.54 | 0.25% | 40,500 |
| Aug 28, 2025 | 24.82 | 24.82 | 24.31 | 24.48 | 24.48 | -0.49% | 65,900 |
| Aug 27, 2025 | 24.34 | 24.76 | 24.34 | 24.60 | 24.60 | 0.86% | 53,400 |