Dark

BMRC
Bank of Marin Bancorp
stock NASDAQ

Market Open

Oct 1, 2026 3:52:42 PM EDT

27.20USD+0.462%(+0.12)99,716

27.10Bid 30.82Ask 3.72Spread

Pre-market

0.00USD-100.000%(-27.08)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	27.2400	27.2400	26.4800	27.2000	+0.443%	99,716	0.000%
2026-09-30	27.3100	27.5000	26.8600	27.0800	-0.624%	109,745	+0.443%
2026-09-29	27.3400	27.5600	26.6850	27.2500	-0.801%	124,443	-0.183%
2026-09-28	27.9100	27.9100	27.4300	27.4700	-1.576%	137,586	-0.983%
2026-09-25	27.7900	28.1100	27.7800	27.9100	+0.468%	107,611	-2.544%
2026-09-24	27.5800	27.8300	27.4707	27.7800	+0.725%	97,702	-2.088%
2026-09-23	27.8400	28.1000	27.5600	27.5800	-1.500%	175,947	-1.378%
2026-09-22	28.2900	28.5500	27.8900	28.0000	-0.356%	130,278	-2.857%
2026-09-21	28.2600	28.3350	27.9900	28.1000	-0.461%	187,560	-3.203%
2026-09-18	28.1600	28.7000	27.7700	28.2300	-0.599%	674,086	-3.649%
2026-09-17	28.0200	28.8100	27.8700	28.4000	+2.269%	231,585	-4.225%
2026-09-16	27.9100	28.2450	27.3600	27.7700	-0.680%	205,384	-2.053%
2026-09-15	27.7200	28.0200	27.4800	27.9600	+1.121%	94,872	-2.718%
2026-09-14	27.7800	28.1650	27.5700	27.6500	-0.504%	164,922	-1.627%
2026-09-11	27.9800	28.0300	27.5150	27.7900	+0.289%	98,258	-2.123%
2026-09-10	27.3900	27.7300	27.2600	27.7100	+1.168%	139,432	-1.840%
2026-09-09	27.4100	27.7300	27.1400	27.3900	-0.797%	95,275	-0.694%
2026-09-08	27.4800	27.7299	26.9150	27.6100	-0.433%	123,528	-1.485%
2026-09-04	27.2200	27.9200	27.2200	27.7300	+1.426%	94,302	-1.911%
2026-09-03	27.2500	27.5400	27.1300	27.3400	+1.109%	85,947	-0.512%
2026-09-02	26.5500	27.2750	26.4700	27.0400	+2.153%	92,609	+0.592%
2026-09-01	26.5300	26.8700	26.1900	26.4700	-0.414%	139,725	+2.758%
2026-08-31	26.4600	26.6800	25.9900	26.5800	-0.188%	158,786	+2.333%
2026-08-28	26.8000	27.0000	26.4350	26.6300	-0.374%	128,161	+2.140%
2026-08-27	26.4300	26.7700	25.8700	26.7300	-0.187%	192,770	+1.758%
2026-08-26	26.8100	27.0400	25.8800	26.7800	-0.224%	264,466	+1.568%
2026-08-25	27.2100	27.2100	26.5000	26.8400	-0.996%	137,904	+1.341%
2026-08-24	26.9500	27.7175	26.8700	27.1100	+0.743%	155,387	+0.332%
2026-08-21	27.1700	27.6799	26.5900	26.9100	-0.148%	146,589	+1.078%
2026-08-20	27.0000	27.1600	26.7900	26.9500	-0.663%	173,685	+0.928%
2026-08-19	28.1100	28.1280	27.1100	27.1300	-3.211%	113,952	+0.258%
2026-08-18	28.1900	28.3500	27.7900	28.0300	-0.462%	121,751	-2.961%
2026-08-17	28.1300	28.4200	28.0700	28.1600	-0.460%	132,513	-3.409%
2026-08-14	28.6100	28.7650	28.1900	28.2900	-0.806%	144,114	-3.853%
2026-08-13	28.4800	29.1400	28.4750	28.5200	-0.035%	199,338	-4.628%
2026-08-12	28.5500	28.9400	28.4450	28.5300	+0.211%	129,265	-4.662%
2026-08-11	28.1900	28.6451	28.1850	28.4700	+1.317%	129,702	-4.461%
2026-08-10	28.1700	28.3987	27.9100	28.1000	-0.952%	123,690	-3.203%
2026-08-07	28.6450	28.7100	28.3500	28.3700	-1.253%	137,486	-4.124%
2026-08-06	29.0100	29.0550	28.6550	28.7300	-1.407%	105,163	-5.325%
2026-08-05	29.6300	29.7100	28.9100	29.1400	-1.220%	135,579	-6.658%
2026-08-04	29.4600	29.7299	29.2350	29.5000	+0.683%	160,310	-7.797%
2026-08-03	29.3900	29.8000	29.1700	29.3000	+0.480%	180,318	-7.167%
2026-07-31	28.7800	29.6000	28.2400	29.1600	+1.603%	146,048	-6.722%
2026-07-30	28.5100	28.9950	28.4200	28.7000	+1.021%	166,367	-5.226%
2026-07-29	29.3400	29.3400	28.2400	28.4100	-2.371%	204,159	-4.259%
2026-07-28	30.0500	30.0800	28.8400	29.1000	-3.960%	207,041	-6.529%
2026-07-27	29.8000	30.9190	29.1250	30.3000	+5.318%	260,249	-10.231%
2026-07-24	28.3500	28.9550	28.2000	28.7700	+1.697%	111,234	-5.457%
2026-07-23	28.3600	28.3600	27.8650	28.2900	-0.597%	119,489	-3.853%
2026-07-22	28.8300	28.8300	28.2700	28.4600	-1.352%	125,911	-4.427%
2026-07-21	28.4500	29.2100	28.3100	28.8500	+0.909%	115,947	-5.719%
2026-07-20	28.8800	29.0300	28.1900	28.5900	-1.141%	155,853	-4.862%
2026-07-17	29.1100	29.5250	28.7300	28.9200	-1.766%	92,407	-5.947%
2026-07-16	28.4200	29.4500	28.2850	29.4400	+3.662%	219,397	-7.609%
2026-07-15	28.2600	28.6800	28.2350	28.4000	+0.495%	261,367	-4.225%
2026-07-14	28.3200	28.5650	28.1000	28.2600	-0.141%	174,621	-3.751%
2026-07-13	28.4900	28.7500	28.0050	28.3000	-0.527%	158,849	-3.887%
2026-07-10	28.4800	28.6400	28.0200	28.4500	-0.070%	107,136	-4.394%
2026-07-09	28.0400	28.4800	27.7900	28.4700	+1.497%	90,163	-4.461%
2026-07-08	28.3900	28.6500	27.8150	28.0500	-1.267%	169,974	-3.030%
2026-07-07	28.5000	28.6500	28.2500	28.4100	-0.316%	178,133	-4.259%
2026-07-06	28.3600	28.6400	27.1550	28.5000	+0.246%	223,953	-4.561%
2026-07-02	29.0700	30.3400	28.1500	28.4300	-1.762%	132,570	-4.326%
2026-07-01	27.8200	28.9500	27.7400	28.9400	+4.477%	237,070	-6.012%
2026-06-30	27.4300	27.8050	26.7000	27.7000	+0.399%	194,250	-1.805%
2026-06-29	27.6200	27.7600	27.1750	27.5900	-0.648%	274,750	-1.414%
2026-06-26	26.4900	27.8900	26.3000	27.7700	+5.509%	733,719	-2.053%
2026-06-25	26.6100	26.7500	26.1300	26.3200	-0.829%	176,705	+3.343%
2026-06-24	26.4100	26.7600	26.3250	26.5400	+0.492%	197,543	+2.487%
2026-06-23	25.8600	26.4700	25.8600	26.4100	+2.127%	112,326	+2.991%
2026-06-22	25.8100	26.2500	25.7200	25.8600	+0.194%	110,609	+5.182%
2026-06-18	25.9200	26.1000	25.5000	25.8100	+0.624%	108,202	+5.386%
2026-06-17	25.8900	26.1700	25.4400	25.6500	-1.080%	192,571	+6.043%
2026-06-16	26.0100	26.2650	25.7400	25.9300	+0.465%	73,709	+4.898%
2026-06-15	26.4200	26.5000	25.7200	25.8100	-1.788%	77,377	+5.386%
2026-06-12	26.1400	26.8000	25.9050	26.2800	+0.613%	113,600	+3.501%
2026-06-11	26.2700	26.4500	25.8400	26.1200	-0.115%	99,907	+4.135%
2026-06-10	26.0600	26.6900	25.6800	26.1500	+0.693%	101,264	+4.015%
2026-06-09	25.9700	26.8000	25.6500	25.9700	+0.193%	186,205	+4.736%
2026-06-08	26.1400	26.2000	25.7350	25.9200	-0.308%	74,917	+4.938%
2026-06-05	25.7500	26.2500	25.7050	26.0000	+0.853%	124,498	+4.615%
2026-06-04	25.4500	25.9100	25.2500	25.7800	+2.771%	68,927	+5.508%
2026-06-03	25.6300	25.6300	25.0450	25.0850	-2.583%	75,386	+8.431%
2026-06-02	25.4200	26.2000	25.3001	25.7500	+1.298%	77,217	+5.631%
2026-06-01	25.6500	25.8800	25.1100	25.4200	-1.625%	70,606	+7.002%
2026-05-29	25.7200	26.0200	25.7200	25.8400	+0.155%	58,171	+5.263%
2026-05-28	25.9100	26.4699	25.4300	25.8000	-0.769%	57,413	+5.426%
2026-05-27	26.2500	26.4400	25.9200	26.0000	-0.952%	62,247	+4.615%
2026-05-26	26.1900	26.7800	26.0400	26.2500	+0.806%	85,037	+3.619%
2026-05-22	26.4900	26.5550	26.0000	26.0400	-0.762%	94,131	+4.455%
2026-05-21	25.8000	26.2800	25.7600	26.2400	+1.157%	86,980	+3.659%
2026-05-20	25.7400	26.2200	25.5100	25.9400	+0.777%	85,201	+4.857%
2026-05-19	25.6200	25.8500	25.3200	25.7400	-0.155%	71,656	+5.672%
2026-05-18	25.4200	25.8700	25.3250	25.7800	+1.416%	60,373	+5.508%
2026-05-15	25.4900	25.5750	24.9700	25.4200	-0.742%	126,727	+7.002%
2026-05-14	25.6500	26.1500	25.5500	25.6100	+0.078%	107,551	+6.209%
2026-05-13	25.5300	25.7599	25.4200	25.5900	-0.467%	102,636	+6.292%
2026-05-12	25.7000	26.6600	25.2900	25.7100	+0.039%	109,507	+5.795%
2026-05-11	26.0100	26.4800	25.5000	25.7000	-1.608%	125,051	+5.837%
2026-05-08	26.0300	26.2000	25.8300	26.1200	+0.192%	70,015	+4.135%
2026-05-07	25.9900	26.3699	25.5600	26.0700	-0.572%	74,766	+4.334%
2026-05-06	25.9300	26.3900	25.9300	26.2200	+1.392%	89,299	+3.738%
2026-05-05	25.2700	26.2000	25.2700	25.8600	+0.310%	114,097	+5.182%
2026-05-04	25.7500	26.2700	25.6100	25.7800	-0.348%	148,832	+5.508%
2026-05-01	25.6600	26.1200	25.5000	25.8700	+0.897%	133,374	+5.141%
2026-04-30	25.3700	26.2150	25.1100	25.6400	+0.470%	136,751	+6.084%
2026-04-29	25.8000	26.0000	25.2450	25.5200	-1.695%	151,708	+6.583%
2026-04-28	25.4200	26.0200	25.0300	25.9600	+2.609%	152,992	+4.777%
2026-04-27	25.6700	25.8350	24.9100	25.3000	-2.203%	301,574	+7.510%
2026-04-24	25.9200	27.0000	25.6600	25.8700	-0.691%	104,943	+5.141%
2026-04-23	25.7900	26.2150	25.4950	26.0500	+1.008%	58,859	+4.415%
2026-04-22	25.9500	26.3200	25.6250	25.7900	-0.386%	105,048	+5.467%
2026-04-21	26.3500	26.4300	25.8400	25.8900	-1.895%	89,111	+5.060%
2026-04-20	26.4100	26.6600	26.2950	26.3900	-0.076%	99,537	+3.069%
2026-04-17	26.5500	27.2800	25.9400	26.4100	+0.571%	304,120	+2.991%
2026-04-16	26.4800	26.6900	26.2200	26.2600	-1.204%	73,210	+3.580%
2026-04-15	26.6100	26.6900	26.1500	26.5800	-0.412%	58,366	+2.333%
2026-04-14	26.4800	26.7500	26.2300	26.6900	+0.489%	51,865	+1.911%
2026-04-13	26.6100	26.9500	26.4301	26.5600	-0.673%	95,394	+2.410%
2026-04-10	26.9900	26.9900	26.3250	26.7400	-1.292%	71,754	+1.720%
2026-04-09	26.7000	27.1950	26.5000	27.0900	+0.856%	114,582	+0.406%
2026-04-08	26.9900	27.2700	26.6950	26.8600	+2.441%	122,629	+1.266%
2026-04-07	26.1200	26.3700	25.9200	26.2200	0.000%	138,590	+3.738%
2026-04-06	25.7600	26.3400	25.7000	26.2200	+1.471%	78,591	+3.738%
2026-04-02	25.6400	25.8500	25.3000	25.8400	-0.155%	74,762	+5.263%
2026-04-01	25.6600	26.0300	25.6600	25.8800	+0.975%	93,072	+5.100%
2026-03-31	25.8300	26.1050	25.4600	25.6300	+0.628%	70,802	+6.126%
2026-03-30	25.5600	25.6600	25.3000	25.4700	+0.632%	99,153	+6.792%
2026-03-27	25.2100	25.5500	25.0850	25.3100	-0.589%	79,704	+7.467%
2026-03-26	25.2700	25.6000	25.1500	25.4600	+0.276%	52,227	+6.834%
2026-03-25	25.2000	25.4000	24.7000	25.3900	+2.379%	139,557	+7.129%
2026-03-24	24.4200	25.0400	24.3300	24.8000	+0.405%	73,454	+9.677%
2026-03-23	24.6100	24.9900	24.3800	24.7000	+2.831%	86,113	+10.121%
2026-03-20	24.1000	24.2800	23.5131	24.0200	-0.291%	119,613	+13.239%
2026-03-19	23.4800	24.2750	23.3500	24.0900	+2.163%	155,909	+12.910%
2026-03-18	23.6900	23.9550	23.5100	23.5800	-1.504%	106,136	+15.352%
2026-03-17	24.2400	24.5900	23.7400	23.9400	-0.416%	128,820	+13.617%
2026-03-16	24.0400	24.2700	23.9900	24.0400	+0.586%	102,049	+13.145%
2026-03-13	24.0700	24.2500	23.5900	23.9000	-0.292%	61,089	+13.808%
2026-03-12	23.7000	24.0800	23.4100	23.9700	-0.291%	76,505	+13.475%
2026-03-11	24.0200	24.1900	23.7000	24.0400	-0.414%	77,051	+13.145%
2026-03-10	23.8600	24.6500	23.7200	24.1400	+0.333%	88,082	+12.676%
2026-03-09	24.0800	24.2900	23.3700	24.0600	-1.756%	96,533	+13.051%
2026-03-06	24.2000	24.7500	23.7300	24.4900	-1.210%	159,956	+11.066%
2026-03-05	24.9100	25.0400	24.5700	24.7900	-1.588%	58,485	+9.722%
2026-03-04	25.4200	25.6450	25.0000	25.1900	+0.639%	70,740	+7.979%
2026-03-03	24.6700	26.2900	24.0900	25.0300	-0.120%	94,564	+8.670%
2026-03-02	24.5800	25.3650	23.7101	25.0600	+0.683%	93,561	+8.540%
2026-02-27	25.9900	26.0000	24.6900	24.8900	-5.738%	116,753	+9.281%
2026-02-26	26.4800	27.0200	26.1600	26.4050	-0.283%	163,938	+3.011%
2026-02-25	26.1000	26.5300	25.8600	26.4800	+2.477%	79,985	+2.719%
2026-02-24	25.7600	26.0600	24.6601	25.8400	+0.039%	133,521	+5.263%
2026-02-23	27.0100	27.2100	25.7400	25.8300	-5.002%	98,787	+5.304%
2026-02-20	26.8100	27.2600	26.7000	27.1900	+1.266%	85,054	+0.037%
2026-02-19	26.7400	26.9900	26.5600	26.8500	-0.149%	66,789	+1.304%
2026-02-18	27.4500	27.7900	26.8500	26.8900	-1.969%	126,139	+1.153%
2026-02-17	27.3500	27.8200	27.1500	27.4300	+0.698%	71,248	-0.838%
2026-02-13	27.3100	27.5300	26.9500	27.2400	-0.183%	89,500	-0.147%
2026-02-12	27.6100	28.0400	26.7600	27.2900	+0.147%	136,132	-0.330%
2026-02-11	27.7100	27.8700	27.2100	27.2500	-1.017%	76,839	-0.183%
2026-02-10	27.6100	28.2600	27.4900	27.5300	-0.290%	140,530	-1.199%
2026-02-09	27.4200	27.8455	27.2050	27.6100	+0.766%	102,662	-1.485%
2026-02-06	26.9900	27.4505	26.9900	27.4000	+2.124%	107,978	-0.730%
2026-02-05	27.3500	27.6000	26.6400	26.8300	-2.719%	77,707	+1.379%
2026-02-04	27.4800	28.0100	27.4800	27.5800	+1.546%	132,752	-1.378%
2026-02-03	27.4200	28.1799	26.9250	27.1600	-0.912%	127,641	+0.147%
2026-02-02	26.9500	27.7241	26.8100	27.4100	+2.086%	94,419	-0.766%
2026-01-30	26.5000	27.0200	26.0400	26.8500	+0.750%	140,911	+1.304%
2026-01-29	26.2900	27.1305	26.1200	26.6500	+2.303%	125,856	+2.064%
2026-01-28	26.7000	27.0800	25.9900	26.0500	-2.288%	116,064	+4.415%
2026-01-27	27.5000	27.7000	26.6600	26.6600	-2.736%	134,535	+2.026%
2026-01-26	27.0000	27.8100	26.4400	27.4100	+3.747%	95,495	-0.766%
2026-01-23	27.3600	27.7100	26.3000	26.4200	-3.962%	66,243	+2.952%
2026-01-22	27.6700	28.2300	27.0915	27.5100	-0.578%	110,577	-1.127%
2026-01-21	26.4800	27.7000	26.4800	27.6700	+4.970%	76,633	-1.699%
2026-01-20	26.2600	26.7500	26.1506	26.3600	-1.642%	66,210	+3.187%
2026-01-16	26.8100	27.1400	26.6700	26.8000	-0.409%	76,886	+1.493%
2026-01-15	26.3500	27.2000	25.7900	26.9100	+2.125%	216,030	+1.078%
2026-01-14	25.6100	26.4900	25.6100	26.3500	+2.132%	140,176	+3.226%
2026-01-13	25.8400	26.6800	25.5100	25.8000	-0.155%	109,893	+5.426%
2026-01-12	25.8100	26.1799	25.7100	25.8400	-0.730%	84,643	+5.263%
2026-01-09	26.3600	26.9000	25.9850	26.0300	-1.588%	76,352	+4.495%
2026-01-08	25.8100	26.9100	25.8100	26.4500	+1.731%	157,035	+2.836%
2026-01-07	26.2500	26.2500	25.7600	26.0000	-1.028%	65,953	+4.615%
2026-01-06	26.2400	26.3200	25.9500	26.2700	-0.341%	59,395	+3.540%
2026-01-05	25.7400	26.9000	25.7400	26.3600	+2.210%	147,552	+3.187%
2026-01-02	26.1500	26.4400	25.6000	25.7900	-0.846%	62,017	+5.467%
2025-12-31	26.5100	26.5100	25.9200	26.0100	-1.384%	71,190	+4.575%
2025-12-30	26.4000	26.5500	25.7950	26.3750	-0.095%	53,114	+3.128%
2025-12-29	26.5500	26.6000	26.2200	26.4000	-0.715%	98,811	+3.030%
2025-12-26	26.6800	27.3850	26.4600	26.5900	-0.113%	43,431	+2.294%
2025-12-24	26.5900	26.8900	26.5100	26.6200	+0.075%	89,753	+2.179%
2025-12-23	26.9100	27.5500	26.5700	26.6000	-1.225%	68,000	+2.256%
2025-12-22	27.2200	27.9300	26.8900	26.9300	-0.810%	99,613	+1.003%
2025-12-19	27.8200	28.0200	26.9700	27.1500	-2.862%	131,770	+0.184%
2025-12-18	27.8500	28.2600	27.4300	27.9500	+1.012%	77,078	-2.683%
2025-12-17	27.8200	28.2800	27.1400	27.6700	-0.575%	72,897	-1.699%
2025-12-16	27.9900	28.1300	27.7500	27.8300	+0.072%	72,475	-2.264%
2025-12-15	28.0600	28.2100	27.6150	27.8100	-0.358%	62,907	-2.193%
2025-12-12	27.6700	27.9100	27.2600	27.9100	+1.380%	92,183	-2.544%
2025-12-11	27.8300	28.4800	27.2100	27.5300	-1.397%	102,303	-1.199%
2025-12-10	26.6800	28.0700	26.6800	27.9200	+4.608%	299,739	-2.579%
2025-12-09	26.7300	27.0200	26.5201	26.6900	-0.150%	93,764	+1.911%
2025-12-08	26.7500	27.1730	26.7000	26.7300	-0.037%	65,653	+1.758%
2025-12-05	27.0200	27.1000	26.6500	26.7400	-1.109%	42,952	+1.720%
2025-12-04	27.0300	27.1900	26.9300	27.0400	-0.111%	52,899	+0.592%
2025-12-03	26.8900	27.1250	26.8600	27.0700	+1.424%	103,570	+0.480%
2025-12-02	27.1600	27.1600	26.6450	26.6900	-1.294%	65,394	+1.911%
2025-12-01	26.8600	27.4700	26.8000	27.0400	-0.055%	71,758	+0.592%
2025-11-28	27.0100	27.2700	26.6900	27.0550	+0.018%	76,989	+0.536%
2025-11-26	26.9100	27.3350	26.8600	27.0500	+0.111%	173,285	+0.555%
2025-11-25	26.4800	27.2550	26.4800	27.0200	+2.387%	107,325	+0.666%
2025-11-24	26.3100	26.4900	25.9900	26.3900	+0.076%	56,506	+3.069%
2025-11-21	25.4200	26.6250	25.3000	26.3700	+3.758%	95,396	+3.148%
2025-11-20	25.4600	26.1500	25.2100	25.4150	+1.255%	116,278	+7.023%
2025-11-19	25.0000	25.5200	24.5300	25.1000	+0.360%	91,359	+8.367%
2025-11-18	25.2400	25.4300	25.0000	25.0100	-1.341%	52,417	+8.756%
2025-11-17	25.9200	26.1400	25.2200	25.3500	-2.537%	59,810	+7.298%
2025-11-14	26.0500	26.1900	25.6100	26.0100	-0.307%	39,742	+4.575%
2025-11-13	26.0000	26.4750	25.9400	26.0900	+0.115%	60,676	+4.255%
2025-11-12	26.0700	26.7000	26.0000	26.0600	-0.115%	35,359	+4.375%
2025-11-11	26.0700	26.4500	25.6300	26.0900	+0.192%	44,186	+4.255%
2025-11-10	26.4600	26.6200	25.9300	26.0400	-1.326%	41,233	+4.455%
2025-11-07	25.7100	26.4000	25.4500	26.3900	+3.086%	144,705	+3.069%
2025-11-06	26.0600	26.1850	25.5800	25.6000	-2.773%	35,679	+6.250%
2025-11-05	26.0200	26.4600	26.0000	26.3300	+1.075%	41,970	+3.304%
2025-11-04	25.5000	26.1500	25.4500	26.0500	+1.441%	109,077	+4.415%
2025-11-03	25.7700	25.9700	25.4450	25.6800	-0.272%	44,518	+5.919%
2025-10-31	26.1200	26.1900	25.5300	25.7500	-2.017%	52,272	+5.631%
2025-10-30	25.8700	26.3300	25.8700	26.2800	+1.428%	76,500	+3.501%
2025-10-29	26.0400	26.3700	25.6700	25.9100	-0.423%	107,541	+4.979%
2025-10-28	25.7200	26.3100	25.1309	26.0200	+1.403%	125,070	+4.535%
2025-10-27	25.0500	26.3200	24.6775	25.6600	+4.863%	157,610	+6.002%
2025-10-24	23.7900	24.5300	23.7900	24.4700	+4.172%	57,584	+11.157%
2025-10-23	23.5700	23.7100	23.4000	23.4900	-0.802%	24,383	+15.794%
2025-10-22	23.4700	23.9400	23.4600	23.6800	+0.680%	28,320	+14.865%
2025-10-21	23.2500	23.5900	23.1500	23.5200	+0.944%	33,930	+15.646%
2025-10-20	22.7300	23.3600	22.7300	23.3000	+2.598%	34,740	+16.738%
2025-10-17	22.8900	23.0000	22.6850	22.7100	+0.044%	51,660	+19.771%
2025-10-16	23.8200	23.8200	22.5000	22.7000	-5.061%	78,549	+19.824%
2025-10-15	24.3700	24.4200	23.7688	23.9100	-1.198%	43,386	+13.760%
2025-10-14	23.0300	24.4100	22.9100	24.2000	+4.536%	63,359	+12.397%
2025-10-13	23.2000	23.2200	22.9050	23.1500	+1.136%	35,598	+17.495%
2025-10-10	23.9000	24.0950	22.8900	22.8900	-3.662%	84,715	+18.829%
2025-10-09	23.9500	24.0500	23.6300	23.7600	-1.082%	50,679	+14.478%
2025-10-08	24.3000	24.3000	23.9000	24.0200	-0.373%	54,981	+13.239%
2025-10-07	24.3600	24.6300	24.0800	24.1100	-1.026%	109,277	+12.816%
2025-10-06	24.0500	24.5600	23.8250	24.3600	+2.267%	129,484	+11.658%
2025-10-03	23.8400	24.1500	23.7550	23.8200	+0.549%	55,757	+14.190%
2025-10-02	24.1000	24.4200	23.6000	23.6900	-1.783%	53,653	+14.816%
2025-10-01	24.1100	24.2300	23.7000	24.1200	-0.659%	60,670	+12.769%
2025-09-30	24.2500	24.8500	24.0400	24.2800	-0.082%	63,423	+12.026%
2025-09-29	24.9000	24.9000	24.2401	24.3000	-2.174%	55,389	+11.934%
2025-09-26	24.5000	24.9100	24.5000	24.8400	+1.388%	98,933	+9.501%
2025-09-25	24.4000	24.5450	24.2500	24.5000	+0.082%	84,047	+11.020%
2025-09-24	24.6300	24.8000	24.4100	24.4800	-0.407%	39,145	+11.111%
2025-09-23	25.0900	25.1500	24.5000	24.5800	-1.087%	46,802	+10.659%
2025-09-22	24.6500	24.9500	24.4450	24.8500	+0.161%	83,342	+9.457%
2025-09-19	25.4400	25.4400	24.6900	24.8100	-2.515%	270,847	+9.633%
2025-09-18	24.7600	25.5000	24.7350	25.4500	+3.962%	63,242	+6.876%
2025-09-17	24.5200	25.1700	24.3800	24.4800	+0.493%	64,592	+11.111%
2025-09-16	24.3100	24.5200	24.0100	24.3600	-0.041%	41,738	+11.658%
2025-09-15	24.8400	24.8400	24.3200	24.3700	-1.376%	28,808	+11.613%
2025-09-12	24.9000	24.9900	24.7000	24.7100	-1.239%	33,870	+10.077%
2025-09-11	24.8300	25.0700	24.7000	25.0200	+1.009%	47,334	+8.713%
2025-09-10	25.1200	25.4500	24.7600	24.7700	-1.393%	70,160	+9.810%
2025-09-09	25.1600	25.2300	24.8100	25.1200	0.000%	78,638	+8.280%
2025-09-08	24.8000	25.1500	24.6600	25.1200	+1.331%	67,483	+8.280%
2025-09-05	24.9100	25.0350	24.5600	24.7900	-0.282%	115,564	+9.722%
2025-09-04	24.2300	24.9100	24.1650	24.8600	+2.983%	56,867	+9.413%
2025-09-03	24.1900	24.4800	23.8550	24.1400	-0.495%	83,313	+12.676%
2025-09-02	24.3900	24.5100	24.0500	24.2600	-1.141%	144,711	+12.119%
2025-08-29	24.5400	24.7199	24.3600	24.5400	+0.245%	40,491	+10.839%
2025-08-28	24.8200	24.8200	24.3050	24.4800	-0.488%	65,858	+11.111%
2025-08-27	24.3400	24.7600	24.3400	24.6000	+0.861%	53,397	+10.569%
2025-08-26	24.0000	24.5000	23.8900	24.3900	+1.583%	49,148	+11.521%
2025-08-25	24.1300	24.2300	23.9700	24.0100	-0.990%	61,881	+13.286%
2025-08-22	23.0700	24.3800	22.9000	24.2500	+5.780%	143,827	+12.165%
2025-08-21	22.9200	23.0850	22.8200	22.9250	-0.585%	38,070	+18.648%
2025-08-20	22.9800	23.2200	22.7100	23.0600	+0.699%	259,698	+17.953%
2025-08-19	22.8500	23.0000	22.7500	22.9000	+0.351%	83,355	+18.777%
2025-08-18	22.5400	22.8200	22.5400	22.8200	+0.573%	34,466	+19.194%
2025-08-15	23.3100	23.3100	22.6200	22.6900	-2.367%	78,391	+19.877%
2025-08-14	23.1200	24.3500	22.8600	23.2400	-0.684%	80,749	+17.040%
2025-08-13	23.2200	23.5450	23.0600	23.4000	+1.739%	71,372	+16.239%
2025-08-12	22.6200	23.1300	22.5400	23.0000	+2.587%	91,817	+18.261%
2025-08-11	22.2100	22.4750	21.9900	22.4200	+1.037%	54,235	+21.320%
2025-08-08	22.0200	22.3000	21.7700	22.1900	+1.463%	68,614	+22.578%
2025-08-07	22.2300	22.2700	21.7850	21.8700	-2.148%	90,725	+24.371%
2025-08-06	22.3000	23.0825	22.0900	22.3500	+0.269%	100,894	+21.700%
2025-08-05	22.3200	22.5000	21.8600	22.2900	+0.045%	116,132	+22.028%
2025-08-04	22.2000	22.4800	22.0500	22.2800	+0.270%	76,937	+22.083%
2025-08-01	22.4300	22.5050	21.9650	22.2200	-1.898%	127,423	+22.412%
2025-07-31	22.6200	23.7500	22.3050	22.6500	-0.220%	391,596	+20.088%
2025-07-30	23.2500	23.4800	22.4500	22.7000	-1.944%	109,159	+19.824%
2025-07-29	23.9600	24.0250	23.0500	23.1500	-2.073%	138,906	+17.495%
2025-07-28	24.2000	24.5000	23.0000	23.6400	-0.589%	118,138	+15.059%
2025-07-25	23.9800	24.4000	23.4750	23.7800	-0.958%	106,524	+14.382%
2025-07-24	24.4200	24.4200	23.8701	24.0100	-2.239%	67,139	+13.286%
2025-07-23	24.9200	24.9200	24.4101	24.5600	-0.647%	38,621	+10.749%
2025-07-22	24.9400	25.3950	24.7200	24.7200	-0.603%	67,219	+10.032%
2025-07-21	24.9700	25.3700	24.7900	24.8700	-0.120%	47,049	+9.369%
2025-07-18	25.5300	25.5300	24.9000	24.9000	-1.698%	60,254	+9.237%
2025-07-17	25.0900	25.8400	25.0900	25.3300	+0.876%	74,954	+7.383%
2025-07-16	25.2900	25.3200	24.5700	25.1100	0.000%	80,720	+8.323%
2025-07-15	25.8400	25.8800	25.0600	25.1100	-2.523%	102,960	+8.323%
2025-07-14	25.3200	25.7800	25.3000	25.7600	+1.698%	70,333	+5.590%
2025-07-11	25.6500	25.6500	25.2150	25.3300	-1.936%	70,179	+7.383%
2025-07-10	25.7500	25.9500	25.4250	25.8300	+0.311%	42,646	+5.304%
2025-07-09	25.8200	25.9300	25.3700	25.7500	+0.351%	104,935	+5.631%
2025-07-08	25.5400	25.8100	25.3836	25.6600	+1.143%	75,246	+6.002%
2025-07-07	25.5100	25.8700	25.2350	25.3700	-1.284%	88,330	+7.213%
2025-07-03	25.6300	26.0100	25.5700	25.7000	+1.221%	128,459	+5.837%
2025-07-02	24.3600	25.4000	24.3050	25.3900	+5.572%	310,234	+7.129%
2025-07-01	22.7100	24.0800	22.5400	24.0500	+5.298%	179,526	+13.098%
2025-06-30	22.7400	23.0600	22.6800	22.8400	+0.617%	173,251	+19.089%
2025-06-27	22.7200	22.9189	22.4800	22.7000	0.000%	533,523	+19.824%
2025-06-26	22.2000	22.7500	22.2000	22.7000	+2.160%	45,074	+19.824%
2025-06-25	22.3300	22.3400	22.0650	22.2200	-0.448%	45,647	+22.412%
2025-06-24	22.1000	22.5650	22.1000	22.3200	+1.087%	54,176	+21.864%
2025-06-23	21.2900	22.1200	21.2600	22.0800	+3.565%	90,137	+23.188%
2025-06-20	21.6700	22.1500	21.2800	21.3200	-0.837%	103,733	+27.580%
2025-06-18	21.5000	21.8200	21.3700	21.5000	-0.046%	53,797	+26.512%
2025-06-17	21.4900	21.7200	21.2100	21.5100	-0.784%	85,608	+26.453%
2025-06-16	22.0300	23.0800	21.5200	21.6800	-0.823%	98,208	+25.461%
2025-06-13	22.2900	24.0000	21.8100	21.8600	-2.801%	105,347	+24.428%
2025-06-12	22.7000	23.0700	22.3000	22.4900	-1.662%	147,881	+20.943%
2025-06-11	23.2200	23.5450	22.5800	22.8700	-0.996%	208,635	+18.933%
2025-06-10	22.8700	23.1500	22.7783	23.1000	+1.271%	117,615	+17.749%
2025-06-09	22.4900	22.8200	22.3200	22.8100	+2.058%	94,659	+19.246%
2025-06-06	21.8800	22.4000	21.8700	22.3500	+3.953%	104,544	+21.700%
2025-06-05	21.6600	21.8825	21.3601	21.5000	-0.830%	170,179	+26.512%
2025-06-04	21.8500	21.9750	21.5800	21.6800	-0.823%	101,846	+25.461%
2025-06-03	21.3600	21.8900	21.3500	21.8600	+2.245%	128,256	+24.428%
2025-06-02	21.2100	21.6400	20.7750	21.3800	+0.328%	214,170	+27.222%
2025-05-30	20.7600	21.4000	20.7600	21.3100	+2.157%	107,166	+27.640%
2025-05-29	20.8600	20.9820	20.6218	20.8600	+0.144%	88,888	+30.393%
2025-05-28	21.2000	22.4100	20.6700	20.8300	-1.745%	140,956	+30.581%
2025-05-27	20.6400	21.7850	20.4800	21.2000	+3.516%	74,068	+28.302%
2025-05-23	20.2700	21.5300	20.2520	20.4800	-1.111%	71,561	+32.813%
2025-05-22	20.7700	21.0800	20.4900	20.7100	-1.051%	75,249	+31.338%
2025-05-21	21.2300	21.6050	20.7700	20.9300	-2.288%	78,115	+29.957%
2025-05-20	21.3400	21.5500	21.2650	21.4200	+0.047%	39,193	+26.984%
2025-05-19	21.3200	21.4100	20.9800	21.4100	-0.834%	55,228	+27.043%
2025-05-16	21.7800	21.8000	21.4170	21.5900	-1.054%	75,355	+25.984%
2025-05-15	21.6000	22.2400	21.2850	21.8200	+1.159%	76,384	+24.656%
2025-05-14	21.5000	22.1000	21.4600	21.5700	-0.046%	90,100	+26.101%
2025-05-13	21.4500	21.7500	21.0600	21.5800	+0.841%	116,671	+26.043%
2025-05-12	21.7900	22.6500	21.3600	21.4000	+2.148%	130,313	+27.103%
2025-05-09	21.3100	21.3200	20.8200	20.9500	-0.992%	63,401	+29.833%
2025-05-08	21.1300	21.3500	20.7500	21.1600	+0.475%	70,752	+28.544%
2025-05-07	21.2200	21.5100	21.0300	21.0600	-0.473%	79,971	+29.155%
2025-05-06	20.9700	21.3600	20.7970	21.1600	-0.424%	56,309	+28.544%
2025-05-05	21.1100	21.5800	21.1100	21.2500	-0.515%	58,398	+28.000%
2025-05-02	20.9800	21.4300	20.7763	21.3600	+3.039%	53,316	+27.341%
2025-05-01	20.3500	20.9200	20.2500	20.7300	+1.023%	96,932	+31.211%
2025-04-30	21.0600	21.6000	20.1200	20.5200	-2.286%	73,911	+32.554%
2025-04-29	20.8300	21.1599	20.2300	21.0000	+0.143%	40,304	+29.524%
2025-04-28	20.0000	21.0700	19.7400	20.9700	+0.720%	100,942	+29.709%
2025-04-25	20.7900	20.9200	20.4000	20.8200	-0.999%	126,841	+30.644%
2025-04-24	21.0500	21.1900	20.7800	21.0300	-0.237%	93,760	+29.339%
2025-04-23	21.9600	21.9600	20.6250	21.0800	+1.541%	101,314	+29.032%
2025-04-22	20.1600	20.8600	19.7950	20.7600	+4.532%	128,315	+31.021%
2025-04-21	20.0200	20.2850	19.6700	19.8600	-2.119%	121,881	+36.959%
2025-04-17	20.3300	20.5200	20.2000	20.2900	-0.197%	96,038	+34.056%
2025-04-16	20.3700	20.6800	20.0800	20.3300	-0.926%	66,700	+33.792%
2025-04-15	19.3200	20.6200	19.3200	20.5200	+3.012%	66,063	+32.554%
2025-04-14	19.7500	20.0900	19.2700	19.9200	+0.353%	98,637	+36.546%
2025-04-11	19.4000	20.1250	19.1450	19.8500	+1.018%	68,772	+37.028%

.dark-mode .qqFmv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqFmv4{ color: #333333; background-color: white; border: 2px solid #333333; }BMRCBank of Marin Bancorpstock NASDAQ

BMRC
Bank of Marin Bancorp
stock NASDAQ