Dark

BMRC
Bank of Marin Bancorp
stock NASDAQ

At Close

Oct 24, 2025 3:59:48 PM EDT

24.43USD+3.913%(+0.92)54,995

24.43Bid 24.47Ask 0.04Spread

Pre-market

0.00USD-100.000%(-23.67)0

After-hours

Oct 23, 2025 4:21:30 PM EDT

23.95USD+1.872%(+0.44)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	24.0700	24.5300	24.0300	24.4300	+3.913%	54,995	0.000%
2025-10-23	23.5700	23.7400	23.4600	23.5100	-0.676%	24,383	+3.913%
2025-10-22	23.7600	23.9100	23.6000	23.6700	+0.467%	28,320	+3.211%
2025-10-21	23.2300	23.5900	23.2300	23.5600	+1.116%	31,276	+3.693%
2025-10-20	22.7300	23.3600	22.7300	23.3000	+2.598%	34,740	+4.850%
2025-10-17	22.8900	23.0000	22.6850	22.7100	+0.044%	51,660	+7.574%
2025-10-16	23.8200	23.8200	22.5000	22.7000	-5.061%	78,549	+7.621%
2025-10-15	24.3700	24.4200	23.7688	23.9100	-1.198%	43,386	+2.175%
2025-10-14	23.0300	24.4100	22.9100	24.2000	+4.536%	63,359	+0.950%
2025-10-13	23.2000	23.2200	22.9050	23.1500	+1.136%	35,598	+5.529%
2025-10-10	23.9000	24.0950	22.8900	22.8900	-3.662%	84,715	+6.728%
2025-10-09	23.9500	24.0500	23.6300	23.7600	-1.082%	50,679	+2.820%
2025-10-08	24.3000	24.3000	23.9000	24.0200	-0.373%	54,981	+1.707%
2025-10-07	24.3600	24.6300	24.0800	24.1100	-1.026%	109,277	+1.327%
2025-10-06	24.0500	24.5600	23.8250	24.3600	+2.267%	129,484	+0.287%
2025-10-03	23.8400	24.1500	23.7550	23.8200	+0.549%	55,757	+2.561%
2025-10-02	24.1000	24.4200	23.6000	23.6900	-1.783%	53,653	+3.124%
2025-10-01	24.1100	24.2300	23.7000	24.1200	-0.659%	60,670	+1.285%
2025-09-30	24.2500	24.8500	24.0400	24.2800	-0.082%	63,423	+0.618%
2025-09-29	24.9000	24.9000	24.2401	24.3000	-2.174%	55,389	+0.535%
2025-09-26	24.5000	24.9100	24.5000	24.8400	+1.388%	98,933	-1.651%
2025-09-25	24.4000	24.5450	24.2500	24.5000	+0.082%	84,047	-0.286%
2025-09-24	24.6300	24.8000	24.4100	24.4800	-0.407%	39,145	-0.204%
2025-09-23	25.0900	25.1500	24.5000	24.5800	-1.087%	46,802	-0.610%
2025-09-22	24.6500	24.9500	24.4450	24.8500	+0.161%	83,342	-1.690%
2025-09-19	25.4400	25.4400	24.6900	24.8100	-2.515%	270,847	-1.532%
2025-09-18	24.7600	25.5000	24.7350	25.4500	+3.962%	63,242	-4.008%
2025-09-17	24.5200	25.1700	24.3800	24.4800	+0.493%	64,592	-0.204%
2025-09-16	24.3100	24.5200	24.0100	24.3600	-0.041%	41,738	+0.287%
2025-09-15	24.8400	24.8400	24.3200	24.3700	-1.376%	28,808	+0.246%
2025-09-12	24.9000	24.9900	24.7000	24.7100	-1.239%	33,870	-1.133%
2025-09-11	24.8300	25.0700	24.7000	25.0200	+1.009%	47,334	-2.358%
2025-09-10	25.1200	25.4500	24.7600	24.7700	-1.393%	70,160	-1.373%
2025-09-09	25.1600	25.2300	24.8100	25.1200	0.000%	78,638	-2.747%
2025-09-08	24.8000	25.1500	24.6600	25.1200	+1.331%	67,483	-2.747%
2025-09-05	24.9100	25.0350	24.5600	24.7900	-0.282%	115,564	-1.452%
2025-09-04	24.2300	24.9100	24.1650	24.8600	+2.983%	56,867	-1.730%
2025-09-03	24.1900	24.4800	23.8550	24.1400	-0.495%	83,313	+1.201%
2025-09-02	24.3900	24.5100	24.0500	24.2600	-1.141%	144,711	+0.701%
2025-08-29	24.5400	24.7199	24.3600	24.5400	+0.245%	40,491	-0.448%
2025-08-28	24.8200	24.8200	24.3050	24.4800	-0.488%	65,858	-0.204%
2025-08-27	24.3400	24.7600	24.3400	24.6000	+0.861%	53,397	-0.691%
2025-08-26	24.0000	24.5000	23.8900	24.3900	+1.583%	49,148	+0.164%
2025-08-25	24.1300	24.2300	23.9700	24.0100	-0.990%	61,881	+1.749%
2025-08-22	23.0700	24.3800	22.9000	24.2500	+5.780%	143,827	+0.742%
2025-08-21	22.9200	23.0850	22.8200	22.9250	-0.585%	38,070	+6.565%
2025-08-20	22.9800	23.2200	22.7100	23.0600	+0.699%	259,698	+5.941%
2025-08-19	22.8500	23.0000	22.7500	22.9000	+0.351%	83,355	+6.681%
2025-08-18	22.5400	22.8200	22.5400	22.8200	+0.573%	34,466	+7.055%
2025-08-15	23.3100	23.3100	22.6200	22.6900	-2.367%	78,391	+7.669%
2025-08-14	23.1200	24.3500	22.8600	23.2400	-0.684%	80,749	+5.120%
2025-08-13	23.2200	23.5450	23.0600	23.4000	+1.739%	71,372	+4.402%
2025-08-12	22.6200	23.1300	22.5400	23.0000	+2.587%	91,817	+6.217%
2025-08-11	22.2100	22.4750	21.9900	22.4200	+1.037%	54,235	+8.965%
2025-08-08	22.0200	22.3000	21.7700	22.1900	+1.463%	68,614	+10.095%
2025-08-07	22.2300	22.2700	21.7850	21.8700	-2.148%	90,725	+11.706%
2025-08-06	22.3000	23.0825	22.0900	22.3500	+0.269%	100,894	+9.306%
2025-08-05	22.3200	22.5000	21.8600	22.2900	+0.045%	116,132	+9.601%
2025-08-04	22.2000	22.4800	22.0500	22.2800	+0.270%	76,937	+9.650%
2025-08-01	22.4300	22.5050	21.9650	22.2200	-1.898%	127,423	+9.946%
2025-07-31	22.6200	23.7500	22.3050	22.6500	-0.220%	391,596	+7.859%
2025-07-30	23.2500	23.4800	22.4500	22.7000	-1.944%	109,159	+7.621%
2025-07-29	23.9600	24.0250	23.0500	23.1500	-2.073%	138,906	+5.529%
2025-07-28	24.2000	24.5000	23.0000	23.6400	-0.589%	118,138	+3.342%
2025-07-25	23.9800	24.4000	23.4750	23.7800	-0.958%	106,524	+2.733%
2025-07-24	24.4200	24.4200	23.8701	24.0100	-2.239%	67,139	+1.749%
2025-07-23	24.9200	24.9200	24.4101	24.5600	-0.647%	38,621	-0.529%
2025-07-22	24.9400	25.3950	24.7200	24.7200	-0.603%	67,219	-1.173%
2025-07-21	24.9700	25.3700	24.7900	24.8700	-0.120%	47,049	-1.769%
2025-07-18	25.5300	25.5300	24.9000	24.9000	-1.698%	60,254	-1.888%
2025-07-17	25.0900	25.8400	25.0900	25.3300	+0.876%	74,954	-3.553%
2025-07-16	25.2900	25.3200	24.5700	25.1100	0.000%	80,720	-2.708%
2025-07-15	25.8400	25.8800	25.0600	25.1100	-2.523%	102,960	-2.708%
2025-07-14	25.3200	25.7800	25.3000	25.7600	+1.698%	70,333	-5.163%
2025-07-11	25.6500	25.6500	25.2150	25.3300	-1.936%	70,179	-3.553%
2025-07-10	25.7500	25.9500	25.4250	25.8300	+0.311%	42,646	-5.420%
2025-07-09	25.8200	25.9300	25.3700	25.7500	+0.351%	104,935	-5.126%
2025-07-08	25.5400	25.8100	25.3836	25.6600	+1.143%	75,246	-4.793%
2025-07-07	25.5100	25.8700	25.2350	25.3700	-1.284%	88,330	-3.705%
2025-07-03	25.6300	26.0100	25.5700	25.7000	+1.221%	128,459	-4.942%
2025-07-02	24.3600	25.4000	24.3050	25.3900	+5.572%	310,234	-3.781%
2025-07-01	22.7100	24.0800	22.5400	24.0500	+5.298%	179,526	+1.580%
2025-06-30	22.7400	23.0600	22.6800	22.8400	+0.617%	173,251	+6.961%
2025-06-27	22.7200	22.9189	22.4800	22.7000	0.000%	533,523	+7.621%
2025-06-26	22.2000	22.7500	22.2000	22.7000	+2.160%	45,074	+7.621%
2025-06-25	22.3300	22.3400	22.0650	22.2200	-0.448%	45,647	+9.946%
2025-06-24	22.1000	22.5650	22.1000	22.3200	+1.087%	54,176	+9.453%
2025-06-23	21.2900	22.1200	21.2600	22.0800	+3.565%	90,137	+10.643%
2025-06-20	21.6700	22.1500	21.2800	21.3200	-0.837%	103,733	+14.587%
2025-06-18	21.5000	21.8200	21.3700	21.5000	-0.046%	53,797	+13.628%
2025-06-17	21.4900	21.7200	21.2100	21.5100	-0.784%	85,608	+13.575%
2025-06-16	22.0300	23.0800	21.5200	21.6800	-0.823%	98,208	+12.685%
2025-06-13	22.2900	24.0000	21.8100	21.8600	-2.801%	105,347	+11.757%
2025-06-12	22.7000	23.0700	22.3000	22.4900	-1.662%	147,881	+8.626%
2025-06-11	23.2200	23.5450	22.5800	22.8700	-0.996%	208,635	+6.821%
2025-06-10	22.8700	23.1500	22.7783	23.1000	+1.271%	117,615	+5.758%
2025-06-09	22.4900	22.8200	22.3200	22.8100	+2.058%	94,659	+7.102%
2025-06-06	21.8800	22.4000	21.8700	22.3500	+3.953%	104,544	+9.306%
2025-06-05	21.6600	21.8825	21.3601	21.5000	-0.830%	170,179	+13.628%
2025-06-04	21.8500	21.9750	21.5800	21.6800	-0.823%	101,846	+12.685%
2025-06-03	21.3600	21.8900	21.3500	21.8600	+2.245%	128,256	+11.757%
2025-06-02	21.2100	21.6400	20.7750	21.3800	+0.328%	214,170	+14.266%
2025-05-30	20.7600	21.4000	20.7600	21.3100	+2.157%	107,166	+14.641%
2025-05-29	20.8600	20.9820	20.6218	20.8600	+0.144%	88,888	+17.114%
2025-05-28	21.2000	22.4100	20.6700	20.8300	-1.745%	140,956	+17.283%
2025-05-27	20.6400	21.7850	20.4800	21.2000	+3.516%	74,068	+15.236%
2025-05-23	20.2700	21.5300	20.2520	20.4800	-1.111%	71,561	+19.287%
2025-05-22	20.7700	21.0800	20.4900	20.7100	-1.051%	75,249	+17.962%
2025-05-21	21.2300	21.6050	20.7700	20.9300	-2.288%	78,115	+16.722%
2025-05-20	21.3400	21.5500	21.2650	21.4200	+0.047%	39,193	+14.052%
2025-05-19	21.3200	21.4100	20.9800	21.4100	-0.834%	55,228	+14.106%
2025-05-16	21.7800	21.8000	21.4170	21.5900	-1.054%	75,355	+13.154%
2025-05-15	21.6000	22.2400	21.2850	21.8200	+1.159%	76,384	+11.962%
2025-05-14	21.5000	22.1000	21.4600	21.5700	-0.046%	90,100	+13.259%
2025-05-13	21.4500	21.7500	21.0600	21.5800	+0.841%	116,671	+13.207%
2025-05-12	21.7900	22.6500	21.3600	21.4000	+2.148%	130,313	+14.159%
2025-05-09	21.3100	21.3200	20.8200	20.9500	-0.992%	63,401	+16.611%
2025-05-08	21.1300	21.3500	20.7500	21.1600	+0.475%	70,752	+15.454%
2025-05-07	21.2200	21.5100	21.0300	21.0600	-0.473%	79,971	+16.002%
2025-05-06	20.9700	21.3600	20.7970	21.1600	-0.424%	56,309	+15.454%
2025-05-05	21.1100	21.5800	21.1100	21.2500	-0.515%	58,398	+14.965%
2025-05-02	20.9800	21.4300	20.7763	21.3600	+3.039%	53,316	+14.373%
2025-05-01	20.3500	20.9200	20.2500	20.7300	+1.023%	96,932	+17.849%
2025-04-30	21.0600	21.6000	20.1200	20.5200	-2.286%	73,911	+19.055%
2025-04-29	20.8300	21.1599	20.2300	21.0000	+0.143%	40,304	+16.333%
2025-04-28	20.0000	21.0700	19.7400	20.9700	+0.720%	100,942	+16.500%
2025-04-25	20.7900	20.9200	20.4000	20.8200	-0.999%	126,841	+17.339%
2025-04-24	21.0500	21.1900	20.7800	21.0300	-0.237%	93,760	+16.167%
2025-04-23	21.9600	21.9600	20.6250	21.0800	+1.541%	101,314	+15.892%
2025-04-22	20.1600	20.8600	19.7950	20.7600	+4.532%	128,315	+17.678%
2025-04-21	20.0200	20.2850	19.6700	19.8600	-2.119%	121,881	+23.011%
2025-04-17	20.3300	20.5200	20.2000	20.2900	-0.197%	96,038	+20.404%
2025-04-16	20.3700	20.6800	20.0800	20.3300	-0.926%	66,700	+20.167%
2025-04-15	19.3200	20.6200	19.3200	20.5200	+3.012%	66,063	+19.055%
2025-04-14	19.7500	20.0900	19.2700	19.9200	+0.353%	98,637	+22.641%
2025-04-11	19.4000	20.1250	19.1450	19.8500	+1.018%	68,772	+23.073%
2025-04-10	20.7100	20.7100	19.3900	19.6500	-6.295%	78,913	+24.326%
2025-04-09	19.7900	21.4400	19.6100	20.9700	+3.761%	107,148	+16.500%
2025-04-08	20.9200	20.9200	19.8400	20.2100	-1.270%	111,113	+20.881%
2025-04-07	19.3800	21.6400	19.2600	20.4700	+2.197%	131,652	+19.345%
2025-04-04	19.3200	20.0950	19.1350	20.0300	+0.451%	103,378	+21.967%
2025-04-03	22.2500	22.3000	19.9300	19.9400	-9.855%	64,301	+22.518%
2025-04-02	21.6500	22.5000	21.5950	22.1200	+1.005%	52,686	+10.443%
2025-04-01	22.0000	22.0000	21.5100	21.9000	-0.770%	48,568	+11.553%
2025-03-31	21.7600	22.6700	21.7550	22.0700	+0.455%	153,674	+10.693%
2025-03-28	22.3800	22.9000	21.5550	21.9700	-2.182%	73,883	+11.197%
2025-03-27	22.4400	22.9400	22.3300	22.4600	+0.045%	37,984	+8.771%
2025-03-26	22.6100	22.6550	22.1450	22.4500	-0.311%	35,747	+8.820%
2025-03-25	22.8700	22.8750	22.1500	22.5200	-1.336%	53,872	+8.481%
2025-03-24	22.5500	23.2400	22.1801	22.8250	+3.327%	61,527	+7.032%
2025-03-21	22.2600	24.2400	22.0279	22.0900	-1.647%	122,830	+10.593%
2025-03-20	22.9000	23.1100	22.4600	22.4600	-1.014%	38,641	+8.771%
2025-03-19	22.3900	23.1100	22.3700	22.6900	+1.295%	51,130	+7.669%
2025-03-18	22.2100	22.4000	22.1000	22.4000	+0.224%	69,712	+9.063%
2025-03-17	22.4700	22.7400	22.2800	22.3500	-1.237%	52,360	+9.306%
2025-03-14	22.4300	23.0600	22.3269	22.6300	+1.525%	33,328	+7.954%
2025-03-13	22.4000	22.6300	22.2500	22.2900	-0.668%	25,864	+9.601%
2025-03-12	22.5300	22.6450	21.8900	22.4400	+0.089%	71,014	+8.868%
2025-03-11	22.4300	22.7000	22.0200	22.4200	-0.045%	109,079	+8.965%
2025-03-10	23.1000	23.6900	22.3600	22.4300	-3.693%	96,204	+8.917%
2025-03-07	23.8100	24.5300	23.2100	23.2900	-0.513%	50,124	+4.895%
2025-03-06	23.7500	24.7050	23.3100	23.4100	-2.255%	56,935	+4.357%
2025-03-05	23.8100	24.2600	23.5100	23.9500	+0.842%	127,371	+2.004%
2025-03-04	24.1100	24.3100	23.4100	23.7500	-1.941%	101,149	+2.863%
2025-03-03	24.8600	25.1800	24.1350	24.2200	-0.656%	48,965	+0.867%
2025-02-28	24.5500	24.6800	23.9600	24.3800	+0.371%	78,117	+0.205%
2025-02-27	24.2700	24.9000	24.2100	24.2900	-0.082%	45,656	+0.576%
2025-02-26	24.8900	25.1200	24.2106	24.3100	-1.936%	56,207	+0.494%
2025-02-25	24.9500	25.0400	24.4200	24.7900	+1.101%	86,467	-1.452%
2025-02-24	24.8200	25.0099	24.4650	24.5200	-0.749%	121,738	-0.367%
2025-02-21	25.0000	25.2950	24.4850	24.7050	-0.343%	96,693	-1.113%
2025-02-20	24.8200	25.2950	24.5100	24.7900	-0.601%	44,387	-1.452%
2025-02-19	24.8500	25.1600	24.4150	24.9400	-0.992%	74,095	-2.045%
2025-02-18	25.5700	25.5700	24.7700	25.1900	+0.720%	55,361	-3.017%
2025-02-14	24.7800	25.1800	24.5100	25.0100	+1.667%	71,317	-2.319%
2025-02-13	24.3000	24.8200	24.0400	24.6000	+1.906%	58,294	-0.691%
2025-02-12	24.7900	24.7900	24.1000	24.1400	-3.479%	75,989	+1.201%
2025-02-11	24.5400	25.1000	24.4900	25.0100	+1.874%	73,270	-2.319%
2025-02-10	25.1500	25.1500	24.5100	24.5500	-2.347%	62,145	-0.489%
2025-02-07	24.6800	25.6000	24.6800	25.1400	-1.489%	39,914	-2.824%
2025-02-06	25.7500	25.7700	25.1300	25.5200	-1.581%	29,893	-4.271%
2025-02-05	25.3600	25.9400	25.1900	25.9300	+2.856%	70,083	-5.785%
2025-02-04	24.6500	25.5000	24.6500	25.2100	+2.272%	52,570	-3.094%
2025-02-03	24.6100	25.1237	24.4300	24.6500	-2.454%	55,622	-0.892%
2025-01-31	25.0800	25.6300	24.9200	25.2700	+0.397%	49,932	-3.324%
2025-01-30	25.3900	25.6900	24.9500	25.1700	+0.720%	43,163	-2.940%
2025-01-29	24.2900	25.4700	24.1750	24.9900	+1.668%	49,703	-2.241%
2025-01-28	25.0800	25.2500	24.2700	24.5800	-2.999%	111,894	-0.610%
2025-01-27	24.4000	25.5450	23.7600	25.3400	+5.627%	74,406	-3.591%
2025-01-24	23.4100	24.1500	23.4100	23.9900	+1.739%	55,618	+1.834%
2025-01-23	23.2600	23.8000	23.2600	23.5800	+1.028%	41,277	+3.605%
2025-01-22	23.5200	24.2600	23.2000	23.3400	-1.519%	59,867	+4.670%
2025-01-21	23.6500	24.6250	23.5800	23.7000	+1.152%	40,607	+3.080%
2025-01-17	23.4900	24.2000	23.2200	23.4300	+0.472%	40,530	+4.268%
2025-01-16	23.5300	23.6600	23.1000	23.3200	-0.935%	35,263	+4.760%
2025-01-15	23.8400	24.0000	23.1900	23.5400	+1.905%	32,269	+3.781%
2025-01-14	22.7700	23.2587	22.4450	23.1000	+2.032%	44,292	+5.758%
2025-01-13	22.1400	22.6500	21.8400	22.6400	+1.479%	34,091	+7.906%
2025-01-10	22.7100	22.9000	21.9900	22.3100	-3.336%	107,447	+9.502%
2025-01-08	23.0000	23.2500	22.9400	23.0800	-0.517%	28,990	+5.849%
2025-01-07	23.6100	23.7500	23.0450	23.2000	-1.444%	46,318	+5.302%
2025-01-06	23.4900	23.8000	23.4500	23.5400	+0.085%	37,216	+3.781%
2025-01-03	23.5600	23.8893	23.1050	23.5200	+0.043%	40,556	+3.869%
2025-01-02	24.0600	24.0600	23.2651	23.5100	-1.094%	40,025	+3.913%
2024-12-31	23.4900	23.9800	22.5601	23.7700	+1.408%	52,148	+2.777%
2024-12-30	23.3500	23.7000	22.8700	23.4400	-0.340%	44,004	+4.224%
2024-12-27	23.7300	24.4950	23.2200	23.5200	-1.549%	39,331	+3.869%
2024-12-26	23.6900	24.0500	23.5000	23.8900	+0.084%	30,568	+2.260%
2024-12-24	24.1000	24.3400	23.2000	23.8700	+0.930%	19,729	+2.346%
2024-12-23	23.8400	24.1000	23.4800	23.6500	-1.745%	49,532	+3.298%
2024-12-20	22.9100	24.2900	22.9100	24.0700	+3.974%	153,086	+1.496%
2024-12-19	23.8500	24.5000	23.0800	23.1500	-1.237%	52,212	+5.529%
2024-12-18	24.8600	24.9400	22.9500	23.4400	-4.715%	96,387	+4.224%
2024-12-17	24.7300	24.9750	24.3900	24.6000	-0.926%	50,255	-0.691%
2024-12-16	24.7800	24.9961	24.6100	24.8300	+0.323%	34,679	-1.611%
2024-12-13	24.7400	24.9000	24.4600	24.7500	-0.121%	27,931	-1.293%
2024-12-12	24.9500	25.2000	24.6200	24.7800	-1.117%	49,064	-1.412%
2024-12-11	25.0000	25.4600	24.7950	25.0600	+0.441%	59,685	-2.514%
2024-12-10	24.6300	25.3800	24.4100	24.9500	+1.920%	40,412	-2.084%
2024-12-09	25.1600	25.1600	24.4600	24.4800	-1.330%	47,779	-0.204%
2024-12-06	25.1500	25.1500	24.7600	24.8100	-0.998%	29,063	-1.532%
2024-12-05	25.3400	25.5300	24.9300	25.0600	-0.713%	36,143	-2.514%
2024-12-04	25.2000	25.4700	24.8000	25.2400	+0.159%	40,693	-3.209%
2024-12-03	25.6300	25.6500	25.0700	25.2000	-1.563%	30,830	-3.056%
2024-12-02	25.4500	25.7600	24.9900	25.6000	+1.266%	44,575	-4.570%
2024-11-29	25.8900	25.9600	25.0900	25.2800	-1.211%	35,468	-3.362%
2024-11-27	25.9700	26.1200	25.5400	25.5900	-0.312%	27,274	-4.533%
2024-11-26	26.2900	26.3700	25.6650	25.6700	-2.507%	53,691	-4.831%
2024-11-25	26.5600	27.1100	26.2100	26.3300	+0.420%	47,377	-7.216%
2024-11-22	25.8200	26.2950	25.7450	26.2200	+2.004%	55,628	-6.827%
2024-11-21	25.7400	26.1050	25.4000	25.7050	+0.607%	53,919	-4.960%
2024-11-20	25.9300	25.9300	25.1900	25.5500	-1.693%	42,067	-4.384%
2024-11-19	25.5200	26.0250	25.5200	25.9900	+0.309%	46,536	-6.002%
2024-11-18	26.2200	26.3400	25.6500	25.9100	-1.182%	62,371	-5.712%
2024-11-15	26.7000	26.7500	26.0100	26.2200	-1.317%	47,944	-6.827%
2024-11-14	26.4300	26.9400	26.1800	26.5700	+1.412%	82,642	-8.054%
2024-11-13	26.5400	26.8000	26.0050	26.2000	+0.191%	79,829	-6.756%
2024-11-12	26.2600	26.6700	26.0050	26.1500	-0.646%	70,861	-6.577%
2024-11-11	25.8600	26.4000	25.6000	26.3200	+4.155%	52,053	-7.181%
2024-11-08	25.0000	25.3300	24.9000	25.2700	+1.608%	57,883	-3.324%
2024-11-07	25.6900	25.6900	22.9700	24.8700	-4.566%	122,884	-1.769%
2024-11-06	24.3700	26.1900	24.0900	26.0600	+15.874%	121,612	-6.255%
2024-11-05	22.0600	22.5250	21.9200	22.4900	+2.181%	44,699	+8.626%
2024-11-04	22.1300	22.2550	21.7200	22.0100	-0.587%	51,970	+10.995%
2024-11-01	22.4500	22.5700	21.9310	22.1400	-0.315%	34,064	+10.343%
2024-10-31	22.8800	22.8800	22.2100	22.2100	-2.288%	46,382	+9.995%
2024-10-30	22.7800	23.3500	22.7100	22.7300	-0.742%	73,405	+7.479%
2024-10-29	22.7400	23.0750	22.5948	22.9000	+0.748%	60,090	+6.681%
2024-10-28	22.2000	22.8800	20.2700	22.7300	+4.266%	60,115	+7.479%
2024-10-25	22.0400	22.0400	21.5900	21.8000	-0.638%	78,517	+12.064%
2024-10-24	21.6800	21.9900	21.0200	21.9400	+0.966%	55,635	+11.349%
2024-10-23	21.4900	21.8900	21.3600	21.7300	+0.416%	69,857	+12.425%
2024-10-22	21.3500	21.7100	21.2700	21.6400	+1.453%	33,568	+12.893%
2024-10-21	22.1200	22.1200	21.2900	21.3300	-3.702%	89,043	+14.534%
2024-10-18	22.8000	23.0000	22.1100	22.1500	-2.637%	54,291	+10.293%
2024-10-17	22.3900	22.8100	22.2450	22.7500	+1.927%	122,510	+7.385%
2024-10-16	22.3900	22.7750	22.1329	22.3200	+1.087%	187,042	+9.453%
2024-10-15	21.9500	22.6600	21.8600	22.0800	+1.284%	127,644	+10.643%
2024-10-14	21.8000	22.1200	21.5400	21.8000	-0.046%	46,368	+12.064%
2024-10-11	21.2400	21.9000	21.1550	21.8100	+3.218%	64,929	+12.013%
2024-10-10	20.1900	21.1823	20.1900	21.1300	+5.072%	82,282	+15.618%
2024-10-09	19.9400	20.4950	19.6800	20.1100	+0.550%	54,389	+21.482%
2024-10-08	20.1300	20.2100	19.9900	20.0000	-0.299%	29,996	+22.150%
2024-10-07	20.0100	20.2500	19.8900	20.0600	-0.447%	65,461	+21.785%
2024-10-04	19.8600	20.2700	19.6300	20.1500	+2.440%	101,521	+21.241%
2024-10-03	19.3900	19.8100	19.1800	19.6700	+1.079%	157,480	+24.199%
2024-10-02	19.2400	19.5400	19.1100	19.4600	+1.038%	52,196	+25.540%
2024-10-01	19.9600	19.9600	19.1300	19.2600	-4.131%	61,475	+26.843%
2024-09-30	19.5400	20.1300	19.5034	20.0900	+2.031%	46,987	+21.603%
2024-09-27	19.8600	19.9200	19.5300	19.6900	+0.562%	32,702	+24.073%
2024-09-26	19.8500	19.9500	19.5100	19.5800	-0.051%	57,386	+24.770%
2024-09-25	19.9800	19.9800	19.5600	19.5900	-2.050%	80,846	+24.706%
2024-09-24	20.4900	20.6600	19.9500	20.0000	-2.248%	72,580	+22.150%
2024-09-23	20.7600	20.7600	20.2100	20.4600	-1.255%	43,451	+19.404%
2024-09-20	21.1400	21.1400	20.6000	20.7200	-2.814%	145,887	+17.905%
2024-09-19	20.9900	21.4700	20.4250	21.3200	+4.459%	223,949	+14.587%
2024-09-18	20.5000	21.4300	20.3300	20.4100	-0.585%	95,941	+19.696%
2024-09-17	20.6000	21.1100	20.3300	20.5300	+0.489%	47,305	+18.997%
2024-09-16	20.5400	20.6800	20.3890	20.4300	-0.536%	32,588	+19.579%
2024-09-13	20.1100	20.5700	19.9900	20.5400	+4.053%	42,420	+18.939%
2024-09-12	19.9400	20.0000	19.5700	19.7400	-0.303%	56,733	+23.759%
2024-09-11	20.3100	20.3100	19.6890	19.8000	-3.837%	57,158	+23.384%
2024-09-10	20.8100	20.9800	20.1900	20.5900	-1.389%	52,308	+18.650%
2024-09-09	20.8400	21.1150	20.7300	20.8800	+0.385%	105,742	+17.002%
2024-09-06	20.9600	21.1900	20.6500	20.8000	-0.431%	95,535	+17.452%
2024-09-05	21.3600	21.3600	20.7000	20.8900	-1.136%	106,407	+16.946%
2024-09-04	21.3050	21.4500	20.8050	21.1300	-0.798%	94,760	+15.618%
2024-09-03	21.2200	21.6000	21.2100	21.3000	-0.421%	88,344	+14.695%
2024-08-30	21.1330	21.4500	21.0450	21.3900	+1.039%	77,053	+14.212%
2024-08-29	20.9000	21.2500	20.5600	21.1700	+2.618%	70,039	+15.399%
2024-08-28	20.3900	20.9500	20.3900	20.6300	+0.536%	55,292	+18.420%
2024-08-27	20.4900	20.6250	20.2200	20.5200	-0.533%	65,810	+19.055%
2024-08-26	20.8200	20.9950	20.4000	20.6300	+0.683%	94,811	+18.420%
2024-08-23	19.7800	20.7400	19.6750	20.4900	+4.862%	106,950	+19.229%
2024-08-22	19.3500	19.6200	19.2650	19.5400	+0.722%	99,943	+25.026%
2024-08-21	18.9500	19.4100	18.6200	19.4000	+3.191%	143,796	+25.928%
2024-08-20	19.5200	19.5500	18.8000	18.8000	-3.639%	65,144	+29.947%
2024-08-19	19.4100	19.5300	19.2650	19.5100	+0.567%	60,124	+25.218%
2024-08-16	19.0100	19.6800	19.0100	19.4000	+1.518%	59,957	+25.928%
2024-08-15	18.7900	19.4400	18.6850	19.1100	+4.426%	81,129	+27.839%
2024-08-14	18.5100	18.6600	18.0500	18.3000	-0.327%	53,552	+33.497%
2024-08-13	17.5800	18.5700	17.3700	18.3600	+3.846%	97,763	+33.061%
2024-08-12	18.1200	18.1200	17.6500	17.6800	-1.669%	70,500	+38.179%
2024-08-09	18.0200	18.0900	17.7500	17.9800	-0.443%	70,052	+35.873%
2024-08-08	18.1000	18.1600	17.8900	18.0600	0.000%	68,677	+35.271%
2024-08-07	18.2900	18.3500	18.0000	18.0600	-0.055%	137,165	+35.271%
2024-08-06	17.9200	18.3800	17.7450	18.0700	+0.893%	91,112	+35.196%
2024-08-05	17.6700	18.5200	16.9700	17.9100	-4.173%	159,229	+36.404%
2024-08-02	18.3100	18.8964	18.2350	18.6900	-2.555%	105,150	+30.712%
2024-08-01	20.2600	20.3500	19.0200	19.1800	-5.564%	126,434	+27.372%
2024-07-31	21.2900	21.2900	20.1600	20.3100	-4.737%	162,543	+20.286%
2024-07-30	19.6600	21.4900	19.3900	21.3200	+8.720%	174,024	+14.587%
2024-07-29	20.0200	20.9800	19.5200	19.6100	-12.260%	151,680	+24.579%
2024-07-26	22.3200	22.3700	21.8050	22.3500	+1.499%	65,744	+9.306%
2024-07-25	21.2700	22.2300	21.0550	22.0200	+3.819%	106,706	+10.945%
2024-07-24	21.2800	22.2100	21.1600	21.2100	-1.119%	110,362	+15.182%
2024-07-23	20.6800	21.7400	20.6800	21.4500	+2.828%	93,151	+13.893%
2024-07-22	20.4300	21.1100	20.1219	20.8600	+1.706%	79,138	+17.114%
2024-07-19	20.8400	21.1400	20.4700	20.5100	-1.631%	51,305	+19.113%
2024-07-18	21.0700	21.5600	20.5100	20.8500	-2.250%	105,605	+17.170%
2024-07-17	20.6100	21.7500	20.6000	21.3300	+0.756%	198,625	+14.534%
2024-07-16	20.1700	21.2500	19.7650	21.1700	+5.586%	148,240	+15.399%
2024-07-15	19.2300	20.4000	19.2000	20.0500	+5.693%	161,073	+21.845%
2024-07-12	18.6900	19.1100	18.5350	18.9700	+1.770%	102,449	+28.782%
2024-07-11	17.9100	18.6700	17.9100	18.6400	+7.126%	75,665	+31.062%
2024-07-10	16.4600	17.5000	16.4200	17.4000	+5.455%	145,481	+40.402%
2024-07-09	16.4100	16.5500	16.2050	16.5000	+0.856%	30,565	+48.061%
2024-07-08	16.2700	16.4900	16.2050	16.3600	+2.250%	76,122	+49.328%
2024-07-05	16.1800	16.2500	15.9300	16.0000	-1.659%	89,157	+52.688%
2024-07-03	16.5800	16.5800	16.0800	16.2700	-1.632%	46,945	+50.154%
2024-07-02	16.5600	16.6150	16.3600	16.5400	+0.486%	50,894	+47.703%
2024-07-01	16.2500	16.5900	16.1650	16.4600	+1.668%	91,717	+48.420%
2024-06-28	16.2600	16.3800	15.9501	16.1900	+0.747%	939,239	+50.896%
2024-06-27	14.8300	16.0700	14.8300	16.0700	+9.320%	155,853	+52.022%
2024-06-26	14.4400	15.1600	14.4400	14.7000	+0.754%	92,376	+66.190%
2024-06-25	14.6400	14.8300	14.5800	14.5900	-1.085%	77,853	+67.443%
2024-06-24	14.8200	15.2300	14.6800	14.7500	+0.614%	47,066	+65.627%
2024-06-21	14.9000	15.0000	14.6400	14.6600	-1.677%	86,090	+66.644%
2024-06-20	14.8700	15.2200	14.8700	14.9100	-0.600%	30,974	+63.850%
2024-06-18	14.7900	15.0400	14.7000	15.0000	+1.010%	39,047	+62.867%
2024-06-17	14.7900	14.8600	14.5572	14.8500	+0.542%	25,721	+64.512%
2024-06-14	14.6500	14.8200	14.6000	14.7700	-0.806%	40,441	+65.403%
2024-06-13	14.9900	14.9900	14.8000	14.8900	-1.716%	40,011	+64.070%
2024-06-12	15.2700	15.6500	15.0550	15.1500	+2.227%	51,538	+61.254%
2024-06-11	14.8000	14.8708	14.5500	14.8200	-0.670%	27,659	+64.845%
2024-06-10	15.0100	15.0100	14.8000	14.9200	-1.388%	34,322	+63.740%
2024-06-07	14.9400	15.2300	14.9400	15.1300	+0.598%	34,571	+61.467%
2024-06-06	14.7700	15.1950	14.7700	15.0400	+1.348%	27,908	+62.434%
2024-06-05	14.8500	15.0050	14.7500	14.8400	+0.747%	39,938	+64.623%
2024-06-04	15.0900	15.0900	14.7300	14.7300	-3.156%	59,466	+65.852%
2024-06-03	15.5900	15.5900	15.0100	15.2100	-1.105%	39,284	+60.618%
2024-05-31	15.2400	15.5900	15.2400	15.3800	+0.852%	42,451	+58.843%
2024-05-30	15.1600	15.3350	15.1150	15.2500	+0.860%	37,803	+60.197%
2024-05-29	15.0600	15.2600	14.9400	15.1200	-1.047%	52,842	+61.574%
2024-05-28	15.4300	15.7050	15.1801	15.2800	-0.131%	43,170	+59.882%
2024-05-24	15.5200	15.8800	15.2800	15.3000	-0.520%	27,250	+59.673%
2024-05-23	16.0700	16.0700	15.3300	15.3800	-3.815%	40,400	+58.843%
2024-05-22	16.2600	16.3700	15.8500	15.9900	-2.082%	31,780	+52.783%
2024-05-21	16.1200	16.4400	16.1200	16.3300	+1.303%	45,603	+49.602%
2024-05-20	16.2500	16.2500	16.0500	16.1200	-1.044%	70,392	+51.551%
2024-05-17	16.4400	16.4400	16.0701	16.2900	-0.123%	41,293	+49.969%
2024-05-16	15.8800	16.4000	15.7800	16.3100	+2.708%	79,521	+49.785%
2024-05-15	16.0100	16.1400	15.7000	15.8800	+0.253%	35,492	+53.841%
2024-05-14	15.9300	15.9300	15.7300	15.8400	+0.827%	35,432	+54.230%
2024-05-13	16.0000	16.1200	15.7000	15.7100	-1.628%	33,701	+55.506%
2024-05-10	16.1800	16.2200	15.9300	15.9700	-0.931%	38,800	+52.974%
2024-05-09	15.9800	16.1900	15.9450	16.1200	+0.939%	43,516	+51.551%
2024-05-08	15.4000	16.0100	15.4000	15.9700	+0.948%	48,769	+52.974%
2024-05-07	15.9500	16.0050	15.7700	15.8200	-0.126%	71,990	+54.425%
2024-05-06	15.6900	16.1400	15.6500	15.8400	+1.799%	65,544	+54.230%

.dark-mode .RxqtLL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RxqtLL{ color: #333333; background-color: white; border: 2px solid #333333; }BMRCBank of Marin Bancorpstock NASDAQ

BMRC
Bank of Marin Bancorp
stock NASDAQ