Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC
· Real-Time Price · USD
23.28
-0.12 (-0.51%)
At close: Aug 14, 2025, 3:59 PM
23.24
-0.17%
After-hours: Aug 14, 2025, 04:20 PM EDT
BMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.12 | 24.35 | 22.86 | 23.24 | 23.24 | -0.68% | 80,450 |
| Aug 13, 2025 | 23.22 | 23.55 | 23.06 | 23.40 | 23.40 | 1.74% | 71,400 |
| Aug 12, 2025 | 22.62 | 23.13 | 22.54 | 23.00 | 23.00 | 2.59% | 91,817 |
| Aug 11, 2025 | 22.21 | 22.48 | 21.99 | 22.42 | 22.42 | 1.04% | 54,235 |
| Aug 8, 2025 | 22.02 | 22.30 | 21.77 | 22.19 | 22.19 | 1.46% | 68,614 |
| Aug 7, 2025 | 22.23 | 22.27 | 21.79 | 21.87 | 21.87 | -2.15% | 90,725 |
| Aug 6, 2025 | 22.30 | 23.08 | 22.09 | 22.35 | 22.10 | 0.27% | 100,900 |
| Aug 5, 2025 | 22.32 | 22.50 | 21.86 | 22.29 | 22.04 | 0.04% | 116,132 |
| Aug 4, 2025 | 22.20 | 22.48 | 22.05 | 22.28 | 22.03 | 0.27% | 76,937 |
| Aug 1, 2025 | 22.43 | 22.51 | 21.97 | 22.22 | 21.97 | -1.90% | 127,423 |
| Jul 31, 2025 | 22.62 | 23.75 | 22.31 | 22.65 | 22.40 | -0.22% | 391,600 |
| Jul 30, 2025 | 23.25 | 23.48 | 22.45 | 22.70 | 22.45 | -1.94% | 109,200 |
| Jul 29, 2025 | 23.96 | 24.03 | 23.05 | 23.15 | 22.89 | -2.07% | 138,906 |
| Jul 28, 2025 | 24.20 | 24.50 | 23.00 | 23.64 | 23.38 | -0.59% | 118,138 |
| Jul 25, 2025 | 23.98 | 24.40 | 23.48 | 23.78 | 23.51 | -0.96% | 106,524 |
| Jul 24, 2025 | 24.42 | 24.42 | 23.87 | 24.01 | 23.74 | -2.24% | 67,139 |
| Jul 23, 2025 | 24.92 | 24.92 | 24.41 | 24.56 | 24.29 | -0.65% | 38,621 |
| Jul 22, 2025 | 24.94 | 25.40 | 24.72 | 24.72 | 24.44 | -0.60% | 67,219 |
| Jul 21, 2025 | 24.97 | 25.37 | 24.79 | 24.87 | 24.59 | -0.12% | 47,049 |
| Jul 18, 2025 | 25.53 | 25.53 | 24.90 | 24.90 | 24.62 | -1.70% | 60,300 |