Bank of Marin Bancorp (BMRC)
24.23
-0.15 (-0.62%)
At close: Mar 03, 2025, 3:59 PM
24.22
-0.04%
After-hours: Mar 03, 2025, 04:00 PM EST
BMRC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 24.55 | 24.68 | 23.96 | 24.38 | 0.09 | 0.37% | 79,345 |
| Feb 27, 2025 | 24.27 | 24.90 | 24.21 | 24.29 | -0.02 | -0.08% | 47,600 |
| Feb 26, 2025 | 24.89 | 25.12 | 24.21 | 24.31 | -0.48 | -1.94% | 56,207 |
| Feb 25, 2025 | 24.95 | 25.04 | 24.42 | 24.79 | 0.27 | 1.10% | 89,304 |
| Feb 24, 2025 | 24.82 | 25.01 | 24.47 | 24.52 | -0.19 | -0.77% | 122,700 |
| Feb 21, 2025 | 25.00 | 25.30 | 24.49 | 24.71 | -0.08 | -0.32% | 97,400 |
| Feb 20, 2025 | 24.82 | 25.30 | 24.51 | 24.79 | -0.15 | -0.60% | 44,400 |
| Feb 19, 2025 | 24.85 | 25.16 | 24.42 | 24.94 | -0.25 | -0.99% | 74,100 |
| Feb 18, 2025 | 25.57 | 25.57 | 24.77 | 25.19 | 0.18 | 0.72% | 56,641 |
| Feb 14, 2025 | 24.78 | 25.18 | 24.51 | 25.01 | 0.41 | 1.67% | 72,517 |
| Feb 13, 2025 | 24.30 | 24.82 | 24.04 | 24.60 | 0.46 | 1.91% | 58,534 |
| Feb 12, 2025 | 24.79 | 24.79 | 24.10 | 24.14 | -0.87 | -3.48% | 76,100 |
| Feb 11, 2025 | 24.54 | 25.10 | 24.49 | 25.01 | 0.46 | 1.87% | 73,700 |
| Feb 10, 2025 | 25.15 | 25.15 | 24.51 | 24.55 | -0.59 | -2.35% | 62,145 |
| Feb 7, 2025 | 24.68 | 25.60 | 24.68 | 25.14 | -0.38 | -1.49% | 40,900 |
| Feb 6, 2025 | 25.75 | 25.77 | 25.13 | 25.52 | -0.41 | -1.58% | 30,400 |
| Feb 5, 2025 | 25.36 | 25.94 | 25.19 | 25.93 | 0.72 | 2.86% | 72,124 |
| Feb 4, 2025 | 24.65 | 25.50 | 24.65 | 25.21 | 0.56 | 2.27% | 56,600 |
| Feb 3, 2025 | 24.61 | 25.12 | 24.43 | 24.65 | -0.62 | -2.45% | 56,600 |
| Jan 31, 2025 | 25.08 | 25.63 | 24.92 | 25.27 | 0.10 | 0.40% | 51,100 |
| Jan 30, 2025 | 25.39 | 25.69 | 24.95 | 25.17 | 0.18 | 0.72% | 43,200 |
| Jan 29, 2025 | 24.29 | 25.47 | 24.18 | 24.99 | 0.41 | 1.67% | 50,433 |
| Jan 28, 2025 | 25.08 | 25.25 | 24.27 | 24.58 | -0.76 | -3.00% | 113,101 |
| Jan 27, 2025 | 24.40 | 25.55 | 23.76 | 25.34 | 1.35 | 5.63% | 82,649 |
| Jan 24, 2025 | 23.41 | 24.15 | 23.41 | 23.99 | 0.41 | 1.74% | 55,735 |
| Jan 23, 2025 | 23.26 | 23.80 | 23.26 | 23.58 | 0.24 | 1.03% | 43,200 |
| Jan 22, 2025 | 23.52 | 24.26 | 23.20 | 23.34 | -0.36 | -1.52% | 61,800 |
| Jan 21, 2025 | 23.65 | 24.63 | 23.58 | 23.70 | 0.27 | 1.15% | 41,735 |
| Jan 17, 2025 | 23.49 | 24.20 | 23.22 | 23.43 | 0.11 | 0.47% | 42,011 |
| Jan 16, 2025 | 23.53 | 23.66 | 23.10 | 23.32 | -0.22 | -0.93% | 37,400 |
| Jan 15, 2025 | 23.84 | 24.00 | 23.19 | 23.54 | 0.44 | 1.90% | 32,300 |
| Jan 14, 2025 | 22.77 | 23.26 | 22.45 | 23.10 | 0.46 | 2.03% | 45,900 |
| Jan 13, 2025 | 22.14 | 22.65 | 21.84 | 22.64 | 0.33 | 1.48% | 37,000 |
| Jan 10, 2025 | 22.71 | 22.90 | 21.99 | 22.31 | -0.77 | -3.34% | 109,000 |
| Jan 8, 2025 | 23.00 | 23.25 | 22.94 | 23.08 | -0.12 | -0.52% | 29,912 |
| Jan 7, 2025 | 23.61 | 23.75 | 23.05 | 23.20 | -0.34 | -1.44% | 48,400 |
| Jan 6, 2025 | 23.49 | 23.80 | 23.45 | 23.54 | 0.02 | 0.09% | 41,200 |
| Jan 3, 2025 | 23.56 | 23.89 | 23.11 | 23.52 | 0.01 | 0.04% | 41,403 |
| Jan 2, 2025 | 24.06 | 24.06 | 23.27 | 23.51 | -0.26 | -1.09% | 49,303 |
| Dec 31, 2024 | 23.49 | 23.98 | 22.56 | 23.77 | 0.33 | 1.41% | 55,209 |
| Dec 30, 2024 | 23.35 | 23.70 | 22.87 | 23.44 | -0.08 | -0.34% | 44,004 |
| Dec 27, 2024 | 23.73 | 24.50 | 23.22 | 23.52 | -0.37 | -1.55% | 39,700 |
| Dec 26, 2024 | 23.69 | 24.05 | 23.50 | 23.89 | 0.02 | 0.08% | 30,721 |
| Dec 24, 2024 | 24.10 | 24.34 | 23.20 | 23.87 | 0.22 | 0.93% | 19,729 |
| Dec 23, 2024 | 23.84 | 24.10 | 23.48 | 23.65 | -0.42 | -1.74% | 49,532 |
| Dec 20, 2024 | 22.91 | 24.29 | 22.91 | 24.07 | 0.92 | 3.97% | 183,410 |
| Dec 19, 2024 | 23.85 | 24.50 | 23.08 | 23.15 | -0.29 | -1.24% | 52,740 |
| Dec 18, 2024 | 24.86 | 24.94 | 22.95 | 23.44 | -1.16 | -4.72% | 97,700 |
| Dec 17, 2024 | 24.73 | 24.98 | 24.39 | 24.60 | -0.23 | -0.93% | 56,624 |
| Dec 16, 2024 | 24.78 | 25.00 | 24.61 | 24.83 | 0.08 | 0.32% | 35,221 |