Education
About Us
Working with TipRanks
Follow Us
Bank Of Marin Bancorp (BMRC)
NASDAQ:BMRC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
26.91
27.55
26.57
26.60
26.60
-1.23%
68,000
0.88
Dec 22, 2025
27.22
27.93
26.89
26.93
26.93
-0.81%
99,613
1.31
Dec 19, 2025
27.82
28.02
26.97
27.15
27.15
-2.86%
131,770
1.75
Dec 18, 2025
27.85
28.26
27.43
27.95
27.95
+1.01%
77,078
0.98
Dec 17, 2025
27.82
28.28
27.14
27.67
27.67
-0.57%
72,897
0.93
Dec 16, 2025
27.99
28.13
27.75
27.83
27.83
+0.07%
72,475
0.93
Dec 15, 2025
28.06
28.21
27.62
27.81
27.81
-0.36%
62,907
0.81
Dec 12, 2025
27.67
27.91
27.26
27.91
27.91
+1.38%
92,183
1.20
Dec 11, 2025
27.83
28.48
27.21
27.53
27.53
-1.40%
102,303
1.35
Dec 10, 2025
26.68
28.07
26.68
27.92
27.92
+4.61%
299,739
4.18
Dec 09, 2025
26.73
27.02
26.52
26.69
26.69
-0.15%
93,764
1.32
Dec 08, 2025
26.75
27.17
26.70
26.73
26.73
-0.04%
65,653
0.92
Dec 05, 2025
27.02
27.10
26.65
26.74
26.74
-1.11%
42,952
0.60
Dec 04, 2025
27.03
27.19
26.93
27.04
27.04
-0.11%
52,899
0.73
Dec 03, 2025
26.89
27.13
26.86
27.07
27.07
+1.42%
103,570
1.44
Dec 02, 2025
27.16
27.16
26.65
26.69
26.69
-1.29%
65,394
0.90
Dec 01, 2025
26.86
27.47
26.80
27.04
27.04
-0.06%
71,758
0.98
Nov 28, 2025
27.01
27.27
26.69
27.06
27.06
+0.02%
76,989
1.05
Nov 26, 2025
26.91
27.34
26.86
27.05
27.05
+0.11%
173,285
2.43
Nov 25, 2025
26.48
27.26
26.48
27.02
27.02
+2.39%
107,325
1.52
Nov 24, 2025
26.31
26.49
25.99
26.39
26.39
+0.08%
56,506
0.80
Nov 21, 2025
25.42
26.63
25.30
26.37
26.37
+3.76%
95,396
1.37
Nov 20, 2025
25.46
26.15
25.21
25.42
25.42
+1.25%
116,278
1.66
Nov 19, 2025
25.00
25.52
24.53
25.10
25.10
+0.36%
91,359
1.32
Nov 18, 2025
25.24
25.43
25.00
25.01
25.01
-1.34%
52,417
0.72
Nov 17, 2025
25.92
26.14
25.22
25.35
25.35
-2.54%
59,810
0.82
Nov 14, 2025
26.05
26.19
25.61
26.01
26.01
-0.31%
39,742
0.54
Nov 13, 2025
26.00
26.48
25.94
26.09
26.09
+0.12%
60,676
0.83
Nov 12, 2025
26.07
26.70
26.00
26.06
26.06
-0.11%
35,359
0.48
Nov 11, 2025
26.07
26.45
25.63
26.09
26.09
+0.19%
44,186
0.59
Nov 10, 2025
26.46
26.62
25.93
26.04
26.04
-1.33%
41,233
0.55
Nov 07, 2025
25.71
26.40
25.45
26.39
26.39
+3.09%
144,705
1.96
Nov 06, 2025
26.06
26.19
25.58
25.60
25.60
-1.84%
35,679
0.48
Nov 05, 2025
26.02
26.46
26.00
26.33
26.08
+2.05%
41,970
0.56
Nov 04, 2025
25.50
26.15
25.45
26.05
25.80
+2.41%
109,077
1.46
Nov 03, 2025
25.77
25.97
25.45
25.68
25.44
+0.69%
44,518
0.59
Oct 31, 2025
26.12
26.19
25.53
25.75
25.50
-1.08%
52,272
0.68
Oct 30, 2025
25.87
26.33
25.87
26.28
26.03
+2.40%
76,500
0.99
Oct 29, 2025
26.04
26.37
25.67
25.91
25.66
+0.54%
107,541
1.32
Oct 28, 2025
25.72
26.31
25.13
26.02
25.77
+2.38%
125,070
1.53
Oct 27, 2025
25.05
26.32
24.68
25.66
25.42
+5.87%
157,610
1.94
Oct 24, 2025
23.79
24.53
23.79
24.47
24.24
+5.17%
57,938
0.71
Oct 23, 2025
23.57
23.71
23.40
23.49
23.27
+0.15%
24,383
0.29
Oct 22, 2025
23.47
23.94
23.46
23.68
23.46
+1.65%
28,520
0.34
Oct 21, 2025
23.25
23.59
23.15
23.52
23.30
+1.92%
33,930
0.40
Oct 20, 2025
22.73
23.36
22.73
23.30
23.08
+3.58%
34,740
0.41
Oct 17, 2025
22.89
23.00
22.69
22.71
22.49
+1.01%
51,660
0.61
Oct 16, 2025
23.82
23.82
22.50
22.70
22.48
-4.15%
78,549
0.93
Oct 15, 2025
24.37
24.42
23.77
23.91
23.68
-0.25%
43,386
0.51
Oct 14, 2025
23.03
24.41
22.91
24.20
23.97
+5.54%
63,359
0.74
Rows: