Bank Of Marin Bancorp (BMRC)
NASDAQ:BMRC
Want to see BMRC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
25.80
26.28
25.76
26.24
26.24
+1.16%
86,980
0.83
May 20, 2026
25.74
26.22
25.51
25.94
25.94
+0.78%
85,201
0.82
May 19, 2026
25.62
25.85
25.32
25.74
25.74
-0.16%
71,655
0.69
May 18, 2026
25.42
25.87
25.33
25.78
25.78
+1.42%
60,372
0.57
May 15, 2026
25.49
25.58
24.97
25.42
25.42
-0.74%
126,726
1.21
May 14, 2026
25.65
26.15
25.55
25.61
25.61
+0.08%
107,551
1.05
May 13, 2026
25.53
25.76
25.42
25.59
25.59
-0.47%
102,635
1.00
May 12, 2026
25.70
26.66
25.29
25.71
25.71
+0.04%
109,507
1.06
May 11, 2026
26.01
26.48
25.50
25.70
25.70
-1.61%
123,441
1.21
May 08, 2026
26.03
26.20
25.83
26.12
26.12
+0.19%
70,014
0.68
May 07, 2026
25.99
26.37
25.56
26.07
26.07
+0.39%
74,765
0.72
May 06, 2026
25.93
26.39
25.93
26.22
25.97
+1.39%
89,299
0.86
May 05, 2026
25.27
26.20
25.27
25.86
25.61
+0.31%
114,097
1.10
May 04, 2026
25.75
26.27
25.61
25.78
25.53
-0.35%
148,832
1.44
May 01, 2026
25.66
26.12
25.50
25.87
25.62
+0.90%
133,374
1.29
Apr 30, 2026
25.37
26.22
25.11
25.64
25.40
+0.47%
136,751
1.33
Apr 29, 2026
25.80
26.00
25.25
25.52
25.28
-1.70%
152,946
1.49
Apr 28, 2026
25.42
26.02
25.03
25.96
25.71
+2.61%
152,991
1.50
Apr 27, 2026
25.67
25.84
24.91
25.30
25.06
-2.21%
301,581
3.05
Apr 24, 2026
25.92
27.00
25.66
25.87
25.62
-0.69%
104,943
1.05
Apr 23, 2026
25.79
26.22
25.50
26.05
25.80
+1.01%
58,859
0.59
Apr 22, 2026
25.95
26.32
25.63
25.79
25.54
-0.39%
105,047
1.06
Apr 21, 2026
26.35
26.43
25.84
25.89
25.64
-1.89%
89,131
0.89
Apr 20, 2026
26.41
26.66
26.30
26.39
26.14
-0.08%
99,537
1.00
Apr 17, 2026
26.55
27.28
25.94
26.41
26.16
+0.57%
304,120
3.18
Apr 16, 2026
26.48
26.69
26.22
26.26
26.01
-1.20%
73,210
0.77
Apr 15, 2026
26.61
26.69
26.15
26.58
26.33
-0.41%
58,365
0.62
Apr 14, 2026
26.48
26.75
26.23
26.69
26.44
+0.49%
51,864
0.53
Apr 13, 2026
26.61
26.95
26.43
26.56
26.31
-0.68%
95,393
0.97
Apr 10, 2026
26.99
26.99
26.33
26.74
26.49
-1.29%
72,057
0.73
Apr 09, 2026
26.70
27.20
26.50
27.09
26.83
+0.86%
114,581
1.17
Apr 08, 2026
26.99
27.27
26.70
26.86
26.60
+2.44%
122,629
1.26
Apr 07, 2026
26.12
26.37
25.92
26.22
25.97
0.00%
138,589
1.42
Apr 06, 2026
25.76
26.34
25.70
26.22
25.97
+1.47%
78,591
0.81
Apr 03, 2026
25.64
25.85
25.30
25.84
25.59
0.00%
0
0.00
Apr 02, 2026
25.64
25.85
25.30
25.84
25.59
-0.16%
74,761
0.75
Apr 01, 2026
25.66
26.03
25.66
25.88
25.63
+0.98%
93,072
0.94
Mar 31, 2026
25.83
26.11
25.46
25.63
25.39
+0.63%
70,801
0.72
Mar 30, 2026
25.56
25.66
25.30
25.47
25.23
+0.63%
99,153
1.02
Mar 27, 2026
25.21
25.55
25.09
25.31
25.07
-0.59%
79,703
0.82
Mar 26, 2026
25.27
25.60
25.15
25.46
25.22
+0.28%
52,226
0.53
Mar 25, 2026
25.20
25.40
24.70
25.39
25.15
+2.38%
139,556
1.45
Mar 24, 2026
24.42
25.04
24.33
24.80
24.56
+0.40%
73,453
0.77
Mar 23, 2026
24.61
24.99
24.38
24.70
24.46
+2.83%
86,113
0.90
Mar 20, 2026
24.10
24.28
23.51
24.02
23.79
-0.29%
119,577
1.27
Mar 19, 2026
23.48
24.28
23.35
24.09
23.86
+2.16%
155,908
1.67
Mar 18, 2026
23.69
23.96
23.51
23.58
23.36
-1.50%
106,135
1.13
Mar 17, 2026
24.24
24.59
23.74
23.94
23.71
-0.42%
128,830
1.38
Mar 16, 2026
24.04
24.27
23.99
24.04
23.81
+0.58%
102,048
1.10
Mar 13, 2026
24.07
24.25
23.59
23.90
23.67
-0.29%
61,088
0.66
Rows: