Dark

BMRC
Bank of Marin Bancorp
stock NASDAQ

At Close

Feb 3, 2026 3:59:42 PM EST

27.18USD-0.839%(-0.23)127,641

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.41)0

After-hours

Feb 2, 2026 4:00:30 PM EST

27.41USD-0.073%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	27.4200	28.1799	26.9250	27.1600	-0.912%	127,641	0.000%
2026-02-02	26.9500	27.7241	26.8100	27.4100	+2.086%	94,419	-0.912%
2026-01-30	26.5000	27.0200	26.0400	26.8500	+0.750%	140,911	+1.155%
2026-01-29	26.2900	27.1305	26.1200	26.6500	+2.303%	125,856	+1.914%
2026-01-28	26.7000	27.0800	25.9900	26.0500	-2.288%	116,064	+4.261%
2026-01-27	27.5000	27.7000	26.6600	26.6600	-2.736%	134,535	+1.875%
2026-01-26	27.0000	27.8100	26.4400	27.4100	+3.747%	95,495	-0.912%
2026-01-23	27.3600	27.7100	26.3000	26.4200	-3.962%	66,243	+2.801%
2026-01-22	27.6700	28.2300	27.0915	27.5100	-0.578%	110,577	-1.272%
2026-01-21	26.4800	27.7000	26.4800	27.6700	+4.970%	76,633	-1.843%
2026-01-20	26.2600	26.7500	26.1506	26.3600	-1.642%	66,210	+3.035%
2026-01-16	26.8100	27.1400	26.6700	26.8000	-0.409%	76,886	+1.343%
2026-01-15	26.3500	27.2000	25.7900	26.9100	+2.125%	216,030	+0.929%
2026-01-14	25.6100	26.4900	25.6100	26.3500	+2.132%	140,176	+3.074%
2026-01-13	25.8400	26.6800	25.5100	25.8000	-0.155%	109,893	+5.271%
2026-01-12	25.8100	26.1799	25.7100	25.8400	-0.730%	84,643	+5.108%
2026-01-09	26.3600	26.9000	25.9850	26.0300	-1.588%	76,352	+4.341%
2026-01-08	25.8100	26.9100	25.8100	26.4500	+1.731%	157,035	+2.684%
2026-01-07	26.2500	26.2500	25.7600	26.0000	-1.028%	65,953	+4.462%
2026-01-06	26.2400	26.3200	25.9500	26.2700	-0.341%	59,395	+3.388%
2026-01-05	25.7400	26.9000	25.7400	26.3600	+2.210%	147,552	+3.035%
2026-01-02	26.1500	26.4400	25.6000	25.7900	-0.846%	62,017	+5.312%
2025-12-31	26.5100	26.5100	25.9200	26.0100	-1.384%	71,190	+4.421%
2025-12-30	26.4000	26.5500	25.7950	26.3750	-0.095%	53,114	+2.976%
2025-12-29	26.5500	26.6000	26.2200	26.4000	-0.715%	98,811	+2.879%
2025-12-26	26.6800	27.3850	26.4600	26.5900	-0.113%	43,431	+2.144%
2025-12-24	26.5900	26.8900	26.5100	26.6200	+0.075%	89,753	+2.029%
2025-12-23	26.9100	27.5500	26.5700	26.6000	-1.225%	68,000	+2.105%
2025-12-22	27.2200	27.9300	26.8900	26.9300	-0.810%	99,613	+0.854%
2025-12-19	27.8200	28.0200	26.9700	27.1500	-2.862%	131,770	+0.037%
2025-12-18	27.8500	28.2600	27.4300	27.9500	+1.012%	77,078	-2.826%
2025-12-17	27.8200	28.2800	27.1400	27.6700	-0.575%	72,897	-1.843%
2025-12-16	27.9900	28.1300	27.7500	27.8300	+0.072%	72,475	-2.407%
2025-12-15	28.0600	28.2100	27.6150	27.8100	-0.358%	62,907	-2.337%
2025-12-12	27.6700	27.9100	27.2600	27.9100	+1.380%	92,183	-2.687%
2025-12-11	27.8300	28.4800	27.2100	27.5300	-1.397%	102,303	-1.344%
2025-12-10	26.6800	28.0700	26.6800	27.9200	+4.608%	299,739	-2.722%
2025-12-09	26.7300	27.0200	26.5201	26.6900	-0.150%	93,764	+1.761%
2025-12-08	26.7500	27.1730	26.7000	26.7300	-0.037%	65,653	+1.609%
2025-12-05	27.0200	27.1000	26.6500	26.7400	-1.109%	42,952	+1.571%
2025-12-04	27.0300	27.1900	26.9300	27.0400	-0.111%	52,899	+0.444%
2025-12-03	26.8900	27.1250	26.8600	27.0700	+1.424%	103,570	+0.332%
2025-12-02	27.1600	27.1600	26.6450	26.6900	-1.294%	65,394	+1.761%
2025-12-01	26.8600	27.4700	26.8000	27.0400	-0.055%	71,758	+0.444%
2025-11-28	27.0100	27.2700	26.6900	27.0550	+0.018%	76,989	+0.388%
2025-11-26	26.9100	27.3350	26.8600	27.0500	+0.111%	173,285	+0.407%
2025-11-25	26.4800	27.2550	26.4800	27.0200	+2.387%	107,325	+0.518%
2025-11-24	26.3100	26.4900	25.9900	26.3900	+0.076%	56,506	+2.918%
2025-11-21	25.4200	26.6250	25.3000	26.3700	+3.758%	95,396	+2.996%
2025-11-20	25.4600	26.1500	25.2100	25.4150	+1.255%	116,278	+6.866%
2025-11-19	25.0000	25.5200	24.5300	25.1000	+0.360%	91,359	+8.207%
2025-11-18	25.2400	25.4300	25.0000	25.0100	-1.341%	52,417	+8.597%
2025-11-17	25.9200	26.1400	25.2200	25.3500	-2.537%	59,810	+7.140%
2025-11-14	26.0500	26.1900	25.6100	26.0100	-0.307%	39,742	+4.421%
2025-11-13	26.0000	26.4750	25.9400	26.0900	+0.115%	60,676	+4.101%
2025-11-12	26.0700	26.7000	26.0000	26.0600	-0.115%	35,359	+4.221%
2025-11-11	26.0700	26.4500	25.6300	26.0900	+0.192%	44,186	+4.101%
2025-11-10	26.4600	26.6200	25.9300	26.0400	-1.326%	41,233	+4.301%
2025-11-07	25.7100	26.4000	25.4500	26.3900	+3.086%	144,705	+2.918%
2025-11-06	26.0600	26.1850	25.5800	25.6000	-2.773%	35,679	+6.094%
2025-11-05	26.0200	26.4600	26.0000	26.3300	+1.075%	41,970	+3.152%
2025-11-04	25.5000	26.1500	25.4500	26.0500	+1.441%	109,077	+4.261%
2025-11-03	25.7700	25.9700	25.4450	25.6800	-0.272%	44,518	+5.763%
2025-10-31	26.1200	26.1900	25.5300	25.7500	-2.017%	52,272	+5.476%
2025-10-30	25.8700	26.3300	25.8700	26.2800	+1.428%	76,500	+3.349%
2025-10-29	26.0400	26.3700	25.6700	25.9100	-0.423%	107,541	+4.824%
2025-10-28	25.7200	26.3100	25.1309	26.0200	+1.403%	125,070	+4.381%
2025-10-27	25.0500	26.3200	24.6775	25.6600	+4.863%	157,610	+5.846%
2025-10-24	23.7900	24.5300	23.7900	24.4700	+4.172%	57,584	+10.993%
2025-10-23	23.5700	23.7100	23.4000	23.4900	-0.802%	24,383	+15.624%
2025-10-22	23.4700	23.9400	23.4600	23.6800	+0.680%	28,320	+14.696%
2025-10-21	23.2500	23.5900	23.1500	23.5200	+0.944%	33,930	+15.476%
2025-10-20	22.7300	23.3600	22.7300	23.3000	+2.598%	34,740	+16.567%
2025-10-17	22.8900	23.0000	22.6850	22.7100	+0.044%	51,660	+19.595%
2025-10-16	23.8200	23.8200	22.5000	22.7000	-5.061%	78,549	+19.648%
2025-10-15	24.3700	24.4200	23.7688	23.9100	-1.198%	43,386	+13.593%
2025-10-14	23.0300	24.4100	22.9100	24.2000	+4.536%	63,359	+12.231%
2025-10-13	23.2000	23.2200	22.9050	23.1500	+1.136%	35,598	+17.322%
2025-10-10	23.9000	24.0950	22.8900	22.8900	-3.662%	84,715	+18.654%
2025-10-09	23.9500	24.0500	23.6300	23.7600	-1.082%	50,679	+14.310%
2025-10-08	24.3000	24.3000	23.9000	24.0200	-0.373%	54,981	+13.072%
2025-10-07	24.3600	24.6300	24.0800	24.1100	-1.026%	109,277	+12.650%
2025-10-06	24.0500	24.5600	23.8250	24.3600	+2.267%	129,484	+11.494%
2025-10-03	23.8400	24.1500	23.7550	23.8200	+0.549%	55,757	+14.022%
2025-10-02	24.1000	24.4200	23.6000	23.6900	-1.783%	53,653	+14.648%
2025-10-01	24.1100	24.2300	23.7000	24.1200	-0.659%	60,670	+12.604%
2025-09-30	24.2500	24.8500	24.0400	24.2800	-0.082%	63,423	+11.862%
2025-09-29	24.9000	24.9000	24.2401	24.3000	-2.174%	55,389	+11.770%
2025-09-26	24.5000	24.9100	24.5000	24.8400	+1.388%	98,933	+9.340%
2025-09-25	24.4000	24.5450	24.2500	24.5000	+0.082%	84,047	+10.857%
2025-09-24	24.6300	24.8000	24.4100	24.4800	-0.407%	39,145	+10.948%
2025-09-23	25.0900	25.1500	24.5000	24.5800	-1.087%	46,802	+10.496%
2025-09-22	24.6500	24.9500	24.4450	24.8500	+0.161%	83,342	+9.296%
2025-09-19	25.4400	25.4400	24.6900	24.8100	-2.515%	270,847	+9.472%
2025-09-18	24.7600	25.5000	24.7350	25.4500	+3.962%	63,242	+6.719%
2025-09-17	24.5200	25.1700	24.3800	24.4800	+0.493%	64,592	+10.948%
2025-09-16	24.3100	24.5200	24.0100	24.3600	-0.041%	41,738	+11.494%
2025-09-15	24.8400	24.8400	24.3200	24.3700	-1.376%	28,808	+11.449%
2025-09-12	24.9000	24.9900	24.7000	24.7100	-1.239%	33,870	+9.915%
2025-09-11	24.8300	25.0700	24.7000	25.0200	+1.009%	47,334	+8.553%
2025-09-10	25.1200	25.4500	24.7600	24.7700	-1.393%	70,160	+9.649%
2025-09-09	25.1600	25.2300	24.8100	25.1200	0.000%	78,638	+8.121%
2025-09-08	24.8000	25.1500	24.6600	25.1200	+1.331%	67,483	+8.121%
2025-09-05	24.9100	25.0350	24.5600	24.7900	-0.282%	115,564	+9.560%
2025-09-04	24.2300	24.9100	24.1650	24.8600	+2.983%	56,867	+9.252%
2025-09-03	24.1900	24.4800	23.8550	24.1400	-0.495%	83,313	+12.510%
2025-09-02	24.3900	24.5100	24.0500	24.2600	-1.141%	144,711	+11.954%
2025-08-29	24.5400	24.7199	24.3600	24.5400	+0.245%	40,491	+10.676%
2025-08-28	24.8200	24.8200	24.3050	24.4800	-0.488%	65,858	+10.948%
2025-08-27	24.3400	24.7600	24.3400	24.6000	+0.861%	53,397	+10.407%
2025-08-26	24.0000	24.5000	23.8900	24.3900	+1.583%	49,148	+11.357%
2025-08-25	24.1300	24.2300	23.9700	24.0100	-0.990%	61,881	+13.120%
2025-08-22	23.0700	24.3800	22.9000	24.2500	+5.780%	143,827	+12.000%
2025-08-21	22.9200	23.0850	22.8200	22.9250	-0.585%	38,070	+18.473%
2025-08-20	22.9800	23.2200	22.7100	23.0600	+0.699%	259,698	+17.780%
2025-08-19	22.8500	23.0000	22.7500	22.9000	+0.351%	83,355	+18.603%
2025-08-18	22.5400	22.8200	22.5400	22.8200	+0.573%	34,466	+19.018%
2025-08-15	23.3100	23.3100	22.6200	22.6900	-2.367%	78,391	+19.700%
2025-08-14	23.1200	24.3500	22.8600	23.2400	-0.684%	80,749	+16.867%
2025-08-13	23.2200	23.5450	23.0600	23.4000	+1.739%	71,372	+16.068%
2025-08-12	22.6200	23.1300	22.5400	23.0000	+2.587%	91,817	+18.087%
2025-08-11	22.2100	22.4750	21.9900	22.4200	+1.037%	54,235	+21.142%
2025-08-08	22.0200	22.3000	21.7700	22.1900	+1.463%	68,614	+22.397%
2025-08-07	22.2300	22.2700	21.7850	21.8700	-2.148%	90,725	+24.188%
2025-08-06	22.3000	23.0825	22.0900	22.3500	+0.269%	100,894	+21.521%
2025-08-05	22.3200	22.5000	21.8600	22.2900	+0.045%	116,132	+21.848%
2025-08-04	22.2000	22.4800	22.0500	22.2800	+0.270%	76,937	+21.903%
2025-08-01	22.4300	22.5050	21.9650	22.2200	-1.898%	127,423	+22.232%
2025-07-31	22.6200	23.7500	22.3050	22.6500	-0.220%	391,596	+19.912%
2025-07-30	23.2500	23.4800	22.4500	22.7000	-1.944%	109,159	+19.648%
2025-07-29	23.9600	24.0250	23.0500	23.1500	-2.073%	138,906	+17.322%
2025-07-28	24.2000	24.5000	23.0000	23.6400	-0.589%	118,138	+14.890%
2025-07-25	23.9800	24.4000	23.4750	23.7800	-0.958%	106,524	+14.214%
2025-07-24	24.4200	24.4200	23.8701	24.0100	-2.239%	67,139	+13.120%
2025-07-23	24.9200	24.9200	24.4101	24.5600	-0.647%	38,621	+10.586%
2025-07-22	24.9400	25.3950	24.7200	24.7200	-0.603%	67,219	+9.871%
2025-07-21	24.9700	25.3700	24.7900	24.8700	-0.120%	47,049	+9.208%
2025-07-18	25.5300	25.5300	24.9000	24.9000	-1.698%	60,254	+9.076%
2025-07-17	25.0900	25.8400	25.0900	25.3300	+0.876%	74,954	+7.225%
2025-07-16	25.2900	25.3200	24.5700	25.1100	0.000%	80,720	+8.164%
2025-07-15	25.8400	25.8800	25.0600	25.1100	-2.523%	102,960	+8.164%
2025-07-14	25.3200	25.7800	25.3000	25.7600	+1.698%	70,333	+5.435%
2025-07-11	25.6500	25.6500	25.2150	25.3300	-1.936%	70,179	+7.225%
2025-07-10	25.7500	25.9500	25.4250	25.8300	+0.311%	42,646	+5.149%
2025-07-09	25.8200	25.9300	25.3700	25.7500	+0.351%	104,935	+5.476%
2025-07-08	25.5400	25.8100	25.3836	25.6600	+1.143%	75,246	+5.846%
2025-07-07	25.5100	25.8700	25.2350	25.3700	-1.284%	88,330	+7.056%
2025-07-03	25.6300	26.0100	25.5700	25.7000	+1.221%	128,459	+5.681%
2025-07-02	24.3600	25.4000	24.3050	25.3900	+5.572%	310,234	+6.971%
2025-07-01	22.7100	24.0800	22.5400	24.0500	+5.298%	179,526	+12.931%
2025-06-30	22.7400	23.0600	22.6800	22.8400	+0.617%	173,251	+18.914%
2025-06-27	22.7200	22.9189	22.4800	22.7000	0.000%	533,523	+19.648%
2025-06-26	22.2000	22.7500	22.2000	22.7000	+2.160%	45,074	+19.648%
2025-06-25	22.3300	22.3400	22.0650	22.2200	-0.448%	45,647	+22.232%
2025-06-24	22.1000	22.5650	22.1000	22.3200	+1.087%	54,176	+21.685%
2025-06-23	21.2900	22.1200	21.2600	22.0800	+3.565%	90,137	+23.007%
2025-06-20	21.6700	22.1500	21.2800	21.3200	-0.837%	103,733	+27.392%
2025-06-18	21.5000	21.8200	21.3700	21.5000	-0.046%	53,797	+26.326%
2025-06-17	21.4900	21.7200	21.2100	21.5100	-0.784%	85,608	+26.267%
2025-06-16	22.0300	23.0800	21.5200	21.6800	-0.823%	98,208	+25.277%
2025-06-13	22.2900	24.0000	21.8100	21.8600	-2.801%	105,347	+24.245%
2025-06-12	22.7000	23.0700	22.3000	22.4900	-1.662%	147,881	+20.765%
2025-06-11	23.2200	23.5450	22.5800	22.8700	-0.996%	208,635	+18.758%
2025-06-10	22.8700	23.1500	22.7783	23.1000	+1.271%	117,615	+17.576%
2025-06-09	22.4900	22.8200	22.3200	22.8100	+2.058%	94,659	+19.071%
2025-06-06	21.8800	22.4000	21.8700	22.3500	+3.953%	104,544	+21.521%
2025-06-05	21.6600	21.8825	21.3601	21.5000	-0.830%	170,179	+26.326%
2025-06-04	21.8500	21.9750	21.5800	21.6800	-0.823%	101,846	+25.277%
2025-06-03	21.3600	21.8900	21.3500	21.8600	+2.245%	128,256	+24.245%
2025-06-02	21.2100	21.6400	20.7750	21.3800	+0.328%	214,170	+27.035%
2025-05-30	20.7600	21.4000	20.7600	21.3100	+2.157%	107,166	+27.452%
2025-05-29	20.8600	20.9820	20.6218	20.8600	+0.144%	88,888	+30.201%
2025-05-28	21.2000	22.4100	20.6700	20.8300	-1.745%	140,956	+30.389%
2025-05-27	20.6400	21.7850	20.4800	21.2000	+3.516%	74,068	+28.113%
2025-05-23	20.2700	21.5300	20.2520	20.4800	-1.111%	71,561	+32.617%
2025-05-22	20.7700	21.0800	20.4900	20.7100	-1.051%	75,249	+31.144%
2025-05-21	21.2300	21.6050	20.7700	20.9300	-2.288%	78,115	+29.766%
2025-05-20	21.3400	21.5500	21.2650	21.4200	+0.047%	39,193	+26.797%
2025-05-19	21.3200	21.4100	20.9800	21.4100	-0.834%	55,228	+26.857%
2025-05-16	21.7800	21.8000	21.4170	21.5900	-1.054%	75,355	+25.799%
2025-05-15	21.6000	22.2400	21.2850	21.8200	+1.159%	76,384	+24.473%
2025-05-14	21.5000	22.1000	21.4600	21.5700	-0.046%	90,100	+25.916%
2025-05-13	21.4500	21.7500	21.0600	21.5800	+0.841%	116,671	+25.857%
2025-05-12	21.7900	22.6500	21.3600	21.4000	+2.148%	130,313	+26.916%
2025-05-09	21.3100	21.3200	20.8200	20.9500	-0.992%	63,401	+29.642%
2025-05-08	21.1300	21.3500	20.7500	21.1600	+0.475%	70,752	+28.355%
2025-05-07	21.2200	21.5100	21.0300	21.0600	-0.473%	79,971	+28.965%
2025-05-06	20.9700	21.3600	20.7970	21.1600	-0.424%	56,309	+28.355%
2025-05-05	21.1100	21.5800	21.1100	21.2500	-0.515%	58,398	+27.812%
2025-05-02	20.9800	21.4300	20.7763	21.3600	+3.039%	53,316	+27.154%
2025-05-01	20.3500	20.9200	20.2500	20.7300	+1.023%	96,932	+31.018%
2025-04-30	21.0600	21.6000	20.1200	20.5200	-2.286%	73,911	+32.359%
2025-04-29	20.8300	21.1599	20.2300	21.0000	+0.143%	40,304	+29.333%
2025-04-28	20.0000	21.0700	19.7400	20.9700	+0.720%	100,942	+29.518%
2025-04-25	20.7900	20.9200	20.4000	20.8200	-0.999%	126,841	+30.451%
2025-04-24	21.0500	21.1900	20.7800	21.0300	-0.237%	93,760	+29.149%
2025-04-23	21.9600	21.9600	20.6250	21.0800	+1.541%	101,314	+28.843%
2025-04-22	20.1600	20.8600	19.7950	20.7600	+4.532%	128,315	+30.829%
2025-04-21	20.0200	20.2850	19.6700	19.8600	-2.119%	121,881	+36.757%
2025-04-17	20.3300	20.5200	20.2000	20.2900	-0.197%	96,038	+33.859%
2025-04-16	20.3700	20.6800	20.0800	20.3300	-0.926%	66,700	+33.596%
2025-04-15	19.3200	20.6200	19.3200	20.5200	+3.012%	66,063	+32.359%
2025-04-14	19.7500	20.0900	19.2700	19.9200	+0.353%	98,637	+36.345%
2025-04-11	19.4000	20.1250	19.1450	19.8500	+1.018%	68,772	+36.826%
2025-04-10	20.7100	20.7100	19.3900	19.6500	-6.295%	78,913	+38.219%
2025-04-09	19.7900	21.4400	19.6100	20.9700	+3.761%	107,148	+29.518%
2025-04-08	20.9200	20.9200	19.8400	20.2100	-1.270%	111,113	+34.389%
2025-04-07	19.3800	21.6400	19.2600	20.4700	+2.197%	131,652	+32.682%
2025-04-04	19.3200	20.0950	19.1350	20.0300	+0.451%	103,378	+35.597%
2025-04-03	22.2500	22.3000	19.9300	19.9400	-9.855%	64,301	+36.209%
2025-04-02	21.6500	22.5000	21.5950	22.1200	+1.005%	52,686	+22.785%
2025-04-01	22.0000	22.0000	21.5100	21.9000	-0.770%	48,568	+24.018%
2025-03-31	21.7600	22.6700	21.7550	22.0700	+0.455%	153,674	+23.063%
2025-03-28	22.3800	22.9000	21.5550	21.9700	-2.182%	73,883	+23.623%
2025-03-27	22.4400	22.9400	22.3300	22.4600	+0.045%	37,984	+20.926%
2025-03-26	22.6100	22.6550	22.1450	22.4500	-0.311%	35,747	+20.980%
2025-03-25	22.8700	22.8750	22.1500	22.5200	-1.336%	53,872	+20.604%
2025-03-24	22.5500	23.2400	22.1801	22.8250	+3.327%	61,527	+18.992%
2025-03-21	22.2600	24.2400	22.0279	22.0900	-1.647%	122,830	+22.952%
2025-03-20	22.9000	23.1100	22.4600	22.4600	-1.014%	38,641	+20.926%
2025-03-19	22.3900	23.1100	22.3700	22.6900	+1.295%	51,130	+19.700%
2025-03-18	22.2100	22.4000	22.1000	22.4000	+0.224%	69,712	+21.250%
2025-03-17	22.4700	22.7400	22.2800	22.3500	-1.237%	52,360	+21.521%
2025-03-14	22.4300	23.0600	22.3269	22.6300	+1.525%	33,328	+20.018%
2025-03-13	22.4000	22.6300	22.2500	22.2900	-0.668%	25,864	+21.848%
2025-03-12	22.5300	22.6450	21.8900	22.4400	+0.089%	71,014	+21.034%
2025-03-11	22.4300	22.7000	22.0200	22.4200	-0.045%	109,079	+21.142%
2025-03-10	23.1000	23.6900	22.3600	22.4300	-3.693%	96,204	+21.088%
2025-03-07	23.8100	24.5300	23.2100	23.2900	-0.513%	50,124	+16.617%
2025-03-06	23.7500	24.7050	23.3100	23.4100	-2.255%	56,935	+16.019%
2025-03-05	23.8100	24.2600	23.5100	23.9500	+0.842%	127,371	+13.403%
2025-03-04	24.1100	24.3100	23.4100	23.7500	-1.941%	101,149	+14.358%
2025-03-03	24.8600	25.1800	24.1350	24.2200	-0.656%	48,965	+12.139%
2025-02-28	24.5500	24.6800	23.9600	24.3800	+0.371%	78,117	+11.403%
2025-02-27	24.2700	24.9000	24.2100	24.2900	-0.082%	45,656	+11.816%
2025-02-26	24.8900	25.1200	24.2106	24.3100	-1.936%	56,207	+11.724%
2025-02-25	24.9500	25.0400	24.4200	24.7900	+1.101%	86,467	+9.560%
2025-02-24	24.8200	25.0099	24.4650	24.5200	-0.749%	121,738	+10.767%
2025-02-21	25.0000	25.2950	24.4850	24.7050	-0.343%	96,693	+9.937%
2025-02-20	24.8200	25.2950	24.5100	24.7900	-0.601%	44,387	+9.560%
2025-02-19	24.8500	25.1600	24.4150	24.9400	-0.992%	74,095	+8.901%
2025-02-18	25.5700	25.5700	24.7700	25.1900	+0.720%	55,361	+7.821%
2025-02-14	24.7800	25.1800	24.5100	25.0100	+1.667%	71,317	+8.597%
2025-02-13	24.3000	24.8200	24.0400	24.6000	+1.906%	58,294	+10.407%
2025-02-12	24.7900	24.7900	24.1000	24.1400	-3.479%	75,989	+12.510%
2025-02-11	24.5400	25.1000	24.4900	25.0100	+1.874%	73,270	+8.597%
2025-02-10	25.1500	25.1500	24.5100	24.5500	-2.347%	62,145	+10.631%
2025-02-07	24.6800	25.6000	24.6800	25.1400	-1.489%	39,914	+8.035%
2025-02-06	25.7500	25.7700	25.1300	25.5200	-1.581%	29,893	+6.426%
2025-02-05	25.3600	25.9400	25.1900	25.9300	+2.856%	70,083	+4.744%
2025-02-04	24.6500	25.5000	24.6500	25.2100	+2.272%	52,570	+7.735%
2025-02-03	24.6100	25.1237	24.4300	24.6500	-2.454%	55,622	+10.183%
2025-01-31	25.0800	25.6300	24.9200	25.2700	+0.397%	49,932	+7.479%
2025-01-30	25.3900	25.6900	24.9500	25.1700	+0.720%	43,163	+7.906%
2025-01-29	24.2900	25.4700	24.1750	24.9900	+1.668%	49,703	+8.683%
2025-01-28	25.0800	25.2500	24.2700	24.5800	-2.999%	111,894	+10.496%
2025-01-27	24.4000	25.5450	23.7600	25.3400	+5.627%	74,406	+7.182%
2025-01-24	23.4100	24.1500	23.4100	23.9900	+1.739%	55,618	+13.214%
2025-01-23	23.2600	23.8000	23.2600	23.5800	+1.028%	41,277	+15.182%
2025-01-22	23.5200	24.2600	23.2000	23.3400	-1.519%	59,867	+16.367%
2025-01-21	23.6500	24.6250	23.5800	23.7000	+1.152%	40,607	+14.599%
2025-01-17	23.4900	24.2000	23.2200	23.4300	+0.472%	40,530	+15.920%
2025-01-16	23.5300	23.6600	23.1000	23.3200	-0.935%	35,263	+16.467%
2025-01-15	23.8400	24.0000	23.1900	23.5400	+1.905%	32,269	+15.378%
2025-01-14	22.7700	23.2587	22.4450	23.1000	+2.032%	44,292	+17.576%
2025-01-13	22.1400	22.6500	21.8400	22.6400	+1.479%	34,091	+19.965%
2025-01-10	22.7100	22.9000	21.9900	22.3100	-3.336%	107,447	+21.739%
2025-01-08	23.0000	23.2500	22.9400	23.0800	-0.517%	28,990	+17.678%
2025-01-07	23.6100	23.7500	23.0450	23.2000	-1.444%	46,318	+17.069%
2025-01-06	23.4900	23.8000	23.4500	23.5400	+0.085%	37,216	+15.378%
2025-01-03	23.5600	23.8893	23.1050	23.5200	+0.043%	40,556	+15.476%
2025-01-02	24.0600	24.0600	23.2651	23.5100	-1.094%	40,025	+15.525%
2024-12-31	23.4900	23.9800	22.5601	23.7700	+1.408%	52,148	+14.262%
2024-12-30	23.3500	23.7000	22.8700	23.4400	-0.340%	44,004	+15.870%
2024-12-27	23.7300	24.4950	23.2200	23.5200	-1.549%	39,331	+15.476%
2024-12-26	23.6900	24.0500	23.5000	23.8900	+0.084%	30,568	+13.688%
2024-12-24	24.1000	24.3400	23.2000	23.8700	+0.930%	19,729	+13.783%
2024-12-23	23.8400	24.1000	23.4800	23.6500	-1.745%	49,532	+14.841%
2024-12-20	22.9100	24.2900	22.9100	24.0700	+3.974%	153,086	+12.838%
2024-12-19	23.8500	24.5000	23.0800	23.1500	-1.237%	52,212	+17.322%
2024-12-18	24.8600	24.9400	22.9500	23.4400	-4.715%	96,387	+15.870%
2024-12-17	24.7300	24.9750	24.3900	24.6000	-0.926%	50,255	+10.407%
2024-12-16	24.7800	24.9961	24.6100	24.8300	+0.323%	34,679	+9.384%
2024-12-13	24.7400	24.9000	24.4600	24.7500	-0.121%	27,931	+9.737%
2024-12-12	24.9500	25.2000	24.6200	24.7800	-1.117%	49,064	+9.605%
2024-12-11	25.0000	25.4600	24.7950	25.0600	+0.441%	59,685	+8.380%
2024-12-10	24.6300	25.3800	24.4100	24.9500	+1.920%	40,412	+8.858%
2024-12-09	25.1600	25.1600	24.4600	24.4800	-1.330%	47,779	+10.948%
2024-12-06	25.1500	25.1500	24.7600	24.8100	-0.998%	29,063	+9.472%
2024-12-05	25.3400	25.5300	24.9300	25.0600	-0.713%	36,143	+8.380%
2024-12-04	25.2000	25.4700	24.8000	25.2400	+0.159%	40,693	+7.607%
2024-12-03	25.6300	25.6500	25.0700	25.2000	-1.563%	30,830	+7.778%
2024-12-02	25.4500	25.7600	24.9900	25.6000	+1.266%	44,575	+6.094%
2024-11-29	25.8900	25.9600	25.0900	25.2800	-1.211%	35,468	+7.437%
2024-11-27	25.9700	26.1200	25.5400	25.5900	-0.312%	27,274	+6.135%
2024-11-26	26.2900	26.3700	25.6650	25.6700	-2.507%	53,691	+5.804%
2024-11-25	26.5600	27.1100	26.2100	26.3300	+0.420%	47,377	+3.152%
2024-11-22	25.8200	26.2950	25.7450	26.2200	+2.004%	55,628	+3.585%
2024-11-21	25.7400	26.1050	25.4000	25.7050	+0.607%	53,919	+5.660%
2024-11-20	25.9300	25.9300	25.1900	25.5500	-1.693%	42,067	+6.301%
2024-11-19	25.5200	26.0250	25.5200	25.9900	+0.309%	46,536	+4.502%
2024-11-18	26.2200	26.3400	25.6500	25.9100	-1.182%	62,371	+4.824%
2024-11-15	26.7000	26.7500	26.0100	26.2200	-1.317%	47,944	+3.585%
2024-11-14	26.4300	26.9400	26.1800	26.5700	+1.412%	82,642	+2.221%
2024-11-13	26.5400	26.8000	26.0050	26.2000	+0.191%	79,829	+3.664%
2024-11-12	26.2600	26.6700	26.0050	26.1500	-0.646%	70,861	+3.862%
2024-11-11	25.8600	26.4000	25.6000	26.3200	+4.155%	52,053	+3.191%
2024-11-08	25.0000	25.3300	24.9000	25.2700	+1.608%	57,883	+7.479%
2024-11-07	25.6900	25.6900	22.9700	24.8700	-4.566%	122,884	+9.208%
2024-11-06	24.3700	26.1900	24.0900	26.0600	+15.874%	121,612	+4.221%
2024-11-05	22.0600	22.5250	21.9200	22.4900	+2.181%	44,699	+20.765%
2024-11-04	22.1300	22.2550	21.7200	22.0100	-0.587%	51,970	+23.398%
2024-11-01	22.4500	22.5700	21.9310	22.1400	-0.315%	34,064	+22.674%
2024-10-31	22.8800	22.8800	22.2100	22.2100	-2.288%	46,382	+22.287%
2024-10-30	22.7800	23.3500	22.7100	22.7300	-0.742%	73,405	+19.490%
2024-10-29	22.7400	23.0750	22.5948	22.9000	+0.748%	60,090	+18.603%
2024-10-28	22.2000	22.8800	20.2700	22.7300	+4.266%	60,115	+19.490%
2024-10-25	22.0400	22.0400	21.5900	21.8000	-0.638%	78,517	+24.587%
2024-10-24	21.6800	21.9900	21.0200	21.9400	+0.966%	55,635	+23.792%
2024-10-23	21.4900	21.8900	21.3600	21.7300	+0.416%	69,857	+24.988%
2024-10-22	21.3500	21.7100	21.2700	21.6400	+1.453%	33,568	+25.508%
2024-10-21	22.1200	22.1200	21.2900	21.3300	-3.702%	89,043	+27.332%
2024-10-18	22.8000	23.0000	22.1100	22.1500	-2.637%	54,291	+22.619%
2024-10-17	22.3900	22.8100	22.2450	22.7500	+1.927%	122,510	+19.385%
2024-10-16	22.3900	22.7750	22.1329	22.3200	+1.087%	187,042	+21.685%
2024-10-15	21.9500	22.6600	21.8600	22.0800	+1.284%	127,644	+23.007%
2024-10-14	21.8000	22.1200	21.5400	21.8000	-0.046%	46,368	+24.587%
2024-10-11	21.2400	21.9000	21.1550	21.8100	+3.218%	64,929	+24.530%
2024-10-10	20.1900	21.1823	20.1900	21.1300	+5.072%	82,282	+28.538%
2024-10-09	19.9400	20.4950	19.6800	20.1100	+0.550%	54,389	+35.057%
2024-10-08	20.1300	20.2100	19.9900	20.0000	-0.299%	29,996	+35.800%
2024-10-07	20.0100	20.2500	19.8900	20.0600	-0.447%	65,461	+35.394%
2024-10-04	19.8600	20.2700	19.6300	20.1500	+2.440%	101,521	+34.789%
2024-10-03	19.3900	19.8100	19.1800	19.6700	+1.079%	157,480	+38.078%
2024-10-02	19.2400	19.5400	19.1100	19.4600	+1.038%	52,196	+39.568%
2024-10-01	19.9600	19.9600	19.1300	19.2600	-4.131%	61,475	+41.018%
2024-09-30	19.5400	20.1300	19.5034	20.0900	+2.031%	46,987	+35.192%
2024-09-27	19.8600	19.9200	19.5300	19.6900	+0.562%	32,702	+37.938%
2024-09-26	19.8500	19.9500	19.5100	19.5800	-0.051%	57,386	+38.713%
2024-09-25	19.9800	19.9800	19.5600	19.5900	-2.050%	80,846	+38.642%
2024-09-24	20.4900	20.6600	19.9500	20.0000	-2.248%	72,580	+35.800%
2024-09-23	20.7600	20.7600	20.2100	20.4600	-1.255%	43,451	+32.747%
2024-09-20	21.1400	21.1400	20.6000	20.7200	-2.814%	145,887	+31.081%
2024-09-19	20.9900	21.4700	20.4250	21.3200	+4.459%	223,949	+27.392%
2024-09-18	20.5000	21.4300	20.3300	20.4100	-0.585%	95,941	+33.072%
2024-09-17	20.6000	21.1100	20.3300	20.5300	+0.489%	47,305	+32.294%
2024-09-16	20.5400	20.6800	20.3890	20.4300	-0.536%	32,588	+32.942%
2024-09-13	20.1100	20.5700	19.9900	20.5400	+4.053%	42,420	+32.230%
2024-09-12	19.9400	20.0000	19.5700	19.7400	-0.303%	56,733	+37.589%
2024-09-11	20.3100	20.3100	19.6890	19.8000	-3.837%	57,158	+37.172%
2024-09-10	20.8100	20.9800	20.1900	20.5900	-1.389%	52,308	+31.909%
2024-09-09	20.8400	21.1150	20.7300	20.8800	+0.385%	105,742	+30.077%
2024-09-06	20.9600	21.1900	20.6500	20.8000	-0.431%	95,535	+30.577%
2024-09-05	21.3600	21.3600	20.7000	20.8900	-1.136%	106,407	+30.014%
2024-09-04	21.3050	21.4500	20.8050	21.1300	-0.798%	94,760	+28.538%
2024-09-03	21.2200	21.6000	21.2100	21.3000	-0.421%	88,344	+27.512%
2024-08-30	21.1330	21.4500	21.0450	21.3900	+1.039%	77,053	+26.975%
2024-08-29	20.9000	21.2500	20.5600	21.1700	+2.618%	70,039	+28.295%
2024-08-28	20.3900	20.9500	20.3900	20.6300	+0.536%	55,292	+31.653%
2024-08-27	20.4900	20.6250	20.2200	20.5200	-0.533%	65,810	+32.359%
2024-08-26	20.8200	20.9950	20.4000	20.6300	+0.683%	94,811	+31.653%
2024-08-23	19.7800	20.7400	19.6750	20.4900	+4.862%	106,950	+32.552%
2024-08-22	19.3500	19.6200	19.2650	19.5400	+0.722%	99,943	+38.997%
2024-08-21	18.9500	19.4100	18.6200	19.4000	+3.191%	143,796	+40.000%
2024-08-20	19.5200	19.5500	18.8000	18.8000	-3.639%	65,144	+44.468%
2024-08-19	19.4100	19.5300	19.2650	19.5100	+0.567%	60,124	+39.211%
2024-08-16	19.0100	19.6800	19.0100	19.4000	+1.518%	59,957	+40.000%
2024-08-15	18.7900	19.4400	18.6850	19.1100	+4.426%	81,129	+42.125%
2024-08-14	18.5100	18.6600	18.0500	18.3000	-0.327%	53,552	+48.415%
2024-08-13	17.5800	18.5700	17.3700	18.3600	+3.846%	97,763	+47.930%

.dark-mode .d5drcF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5drcF{ color: #333333; background-color: white; border: 2px solid #333333; }BMRCBank of Marin Bancorpstock NASDAQ

BMRC
Bank of Marin Bancorp
stock NASDAQ