Bank of Marin Bancorp (BMRC)
20.05
-2.07 (-9.36%)
At close: Apr 03, 2025, 3:59 PM
19.21
-4.19%
Pre-market: Apr 04, 2025, 05:02 AM EDT
Bank of Marin Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 22.25 | 22.30 | 19.93 | 19.94 | -2.18 | -9.86% | 64,301 |
| Apr 2, 2025 | 21.65 | 22.50 | 21.60 | 22.12 | 0.22 | 1.00% | 52,700 |
| Apr 1, 2025 | 22.00 | 22.00 | 21.51 | 21.90 | -0.17 | -0.77% | 48,600 |
| Mar 31, 2025 | 21.76 | 22.67 | 21.76 | 22.07 | 0.10 | 0.46% | 153,700 |
| Mar 28, 2025 | 22.38 | 22.90 | 21.56 | 21.97 | -0.49 | -2.18% | 73,900 |
| Mar 27, 2025 | 22.44 | 22.94 | 22.33 | 22.46 | 0.01 | 0.04% | 38,000 |
| Mar 26, 2025 | 22.61 | 22.66 | 22.15 | 22.45 | -0.07 | -0.31% | 36,020 |
| Mar 25, 2025 | 22.87 | 22.88 | 22.15 | 22.52 | -0.31 | -1.36% | 54,925 |
| Mar 24, 2025 | 22.55 | 23.24 | 22.18 | 22.83 | 0.74 | 3.35% | 61,800 |
| Mar 21, 2025 | 22.26 | 24.24 | 22.03 | 22.09 | -0.37 | -1.65% | 126,749 |
| Mar 20, 2025 | 22.90 | 23.11 | 22.46 | 22.46 | -0.23 | -1.01% | 39,000 |
| Mar 19, 2025 | 22.39 | 23.11 | 22.37 | 22.69 | 0.29 | 1.29% | 51,300 |
| Mar 18, 2025 | 22.21 | 22.40 | 22.10 | 22.40 | 0.05 | 0.22% | 72,234 |
| Mar 17, 2025 | 22.47 | 22.74 | 22.28 | 22.35 | -0.28 | -1.24% | 53,237 |
| Mar 14, 2025 | 22.43 | 23.06 | 22.33 | 22.63 | 0.34 | 1.53% | 34,100 |
| Mar 13, 2025 | 22.40 | 22.63 | 22.25 | 22.29 | -0.15 | -0.67% | 26,121 |
| Mar 12, 2025 | 22.53 | 22.65 | 21.89 | 22.44 | 0.02 | 0.09% | 72,700 |
| Mar 11, 2025 | 22.43 | 22.70 | 22.02 | 22.42 | -0.01 | -0.04% | 110,340 |
| Mar 10, 2025 | 23.10 | 23.69 | 22.36 | 22.43 | -0.86 | -3.69% | 97,200 |
| Mar 7, 2025 | 23.81 | 24.53 | 23.21 | 23.29 | -0.12 | -0.51% | 50,600 |
| Mar 6, 2025 | 23.75 | 24.71 | 23.31 | 23.41 | -0.54 | -2.25% | 57,400 |
| Mar 5, 2025 | 23.81 | 24.26 | 23.51 | 23.95 | 0.20 | 0.84% | 128,700 |
| Mar 4, 2025 | 24.11 | 24.31 | 23.41 | 23.75 | -0.47 | -1.94% | 103,600 |
| Mar 3, 2025 | 24.86 | 25.18 | 24.14 | 24.22 | -0.16 | -0.66% | 49,300 |
| 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 |