Get the Stockscreener App
26.04
1.15%
0.355
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Bank Of Marin Bancorp Stock (BMRC) Price History
The historical daily chart and data for Bank Of Marin Bancorp stock (BMRC), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2025, is $26.04.
- Bank Of Marin Bancorp all-time high stock price is $47.09, occurred on December 23, 2019.
- The lowest Bank Of Marin Bancorp stock price recorded was $12.89 on May 04, 2023. Since then, Bank Of Marin Bancorp's stock price has risen over 102.00% to $26.04 now.
- The 52-week high stock price for BMRC is $27.11, representing a 4.13% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BMRC is $19.14, indicating a -26.50% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Bank Of Marin Bancorp (BMRC) stock in the beginning of 2024 was $37.29. The stock closed the year at $32.88, a loss of over -11.83% for the year.
The table below shows more information about BMRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $26.11 | $25.45 | $0.66 | 58,042.0 | +1.32% |
| Nov 03, 2025 | $25.97 | $25.45 | $0.525 | 44,518.0 | -0.27% |
| Oct 31, 2025 | $26.19 | $25.53 | $0.66 | 52,272.0 | -2.02% |
| Oct 30, 2025 | $26.33 | $25.87 | $0.46 | 76,500.0 | +1.43% |
| Oct 29, 2025 | $26.37 | $25.67 | $0.70 | 107,295.0 | -0.42% |
| Oct 28, 2025 | $26.31 | $25.13 | $1.18 | 123,483.0 | +1.40% |
| Oct 27, 2025 | $26.32 | $24.68 | $1.64 | 157,097.0 | +4.86% |
| Oct 24, 2025 | $24.53 | $23.79 | $0.74 | 54,995.0 | +4.17% |
| Oct 23, 2025 | $23.71 | $23.40 | $0.31 | 24,383.0 | -0.80% |
| Oct 22, 2025 | $23.94 | $23.46 | $0.48 | 28,320.0 | +0.68% |
| Oct 21, 2025 | $23.59 | $23.15 | $0.44 | 31,276.0 | +0.94% |
| Oct 20, 2025 | $23.36 | $22.73 | $0.63 | 34,737.0 | +2.60% |
| Oct 17, 2025 | $23.00 | $22.68 | $0.315 | 51,660.0 | +0.04% |
| Oct 16, 2025 | $23.82 | $22.50 | $1.32 | 75,413.0 | -5.06% |
| Oct 15, 2025 | $24.42 | $23.77 | $0.6512 | 40,699.0 | -1.20% |
| Oct 14, 2025 | $24.41 | $22.91 | $1.50 | 60,664.0 | +4.54% |
| Oct 13, 2025 | $23.22 | $22.91 | $0.315 | 35,598.0 | +1.14% |
| Oct 10, 2025 | $24.09 | $22.89 | $1.20 | 84,715.0 | -3.66% |
| Oct 09, 2025 | $24.05 | $23.63 | $0.42 | 50,679.0 | -1.08% |
| Oct 08, 2025 | $24.30 | $23.90 | $0.40 | 54,981.0 | -0.37% |
| Oct 07, 2025 | $24.63 | $24.08 | $0.55 | 109,267.0 | -1.03% |
Bank Of Marin Bancorp Stock (BMRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bank Of Marin Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bank Of Marin Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bank Of Marin Bancorp Stock (BMRC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $26.11 | $25.45 | $0.665 | 102,560.0 | +1.05% |
| Oct, 2025 | $26.37 | $22.50 | $3.87 | 1,553,598.0 | +6.05% |
| Sep, 2025 | $25.50 | $23.86 | $1.64 | 1,639,970.0 | -1.06% |
| Aug, 2025 | $24.82 | $21.77 | $3.05 | 1,782,683.0 | +8.34% |
| Jul, 2025 | $26.01 | $22.30 | $3.71 | 2,458,659.0 | -0.83% |
| Jun, 2025 | $24.00 | $20.77 | $3.23 | 2,668,798.0 | +7.18% |
| May, 2025 | $22.65 | $20.25 | $2.40 | 1,672,064.0 | +3.85% |
| Apr, 2025 | $22.50 | $19.14 | $3.36 | 1,881,105.0 | -7.02% |
| Mar, 2025 | $25.18 | $21.55 | $3.62 | 1,414,017.0 | -9.47% |
| Feb, 2025 | $25.94 | $23.96 | $1.98 | 1,246,334.0 | -3.52% |
| Jan, 2025 | $25.69 | $21.84 | $3.85 | 1,013,454.0 | +6.31% |
Bank Of Marin Bancorp Stock (BMRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.76 | $22.87 | $2.89 | 975,952.0 | -7.28% |
| Nov, 2024 | $27.11 | $21.72 | $5.39 | 1,190,609.0 | +13.82% |
| Oct, 2024 | $23.35 | $19.11 | $4.24 | 1,774,174.0 | +10.55% |
| Sep, 2024 | $21.60 | $19.50 | $2.10 | 1,542,511.0 | -6.08% |
| Aug, 2024 | $21.45 | $16.97 | $4.48 | 1,959,665.0 | +5.32% |
| Jul, 2024 | $22.37 | $15.93 | $6.44 | 2,315,259.0 | +25.45% |
| Jun, 2024 | $16.38 | $14.44 | $1.94 | 1,887,202.0 | +5.27% |
| May, 2024 | $16.44 | $14.49 | $1.95 | 1,166,025.0 | +7.10% |
| Apr, 2024 | $16.65 | $14.11 | $2.54 | 1,488,066.0 | -14.37% |
| Mar, 2024 | $17.66 | $15.80 | $1.86 | 1,624,797.0 | +0.96% |
| Feb, 2024 | $19.66 | $16.47 | $3.19 | 1,302,545.0 | -15.17% |
| Jan, 2024 | $22.27 | $19.30 | $2.96 | 986,173.0 | -11.08% |
Bank Of Marin Bancorp Stock (BMRC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.24 | $19.27 | $3.97 | 1,134,105.0 | +14.51% |
| Nov, 2023 | $20.39 | $16.69 | $3.70 | 1,250,177.0 | +14.46% |
| Oct, 2023 | $18.50 | $16.25 | $2.25 | 1,088,994.0 | -8.10% |
| Sep, 2023 | $19.94 | $18.00 | $1.94 | 1,043,329.0 | -2.87% |
| Aug, 2023 | $21.76 | $18.56 | $3.20 | 1,372,408.0 | -10.30% |
| Jul, 2023 | $21.43 | $17.01 | $4.42 | 1,514,163.0 | +18.73% |
| Jun, 2023 | $19.71 | $16.00 | $3.71 | 2,687,452.0 | +9.28% |
| May, 2023 | $18.83 | $12.89 | $5.94 | 3,428,939.0 | -8.28% |
| Apr, 2023 | $21.95 | $17.52 | $4.43 | 1,924,726.0 | -19.46% |
| Mar, 2023 | $31.00 | $21.53 | $9.47 | 3,483,786.0 | -24.52% |
| Feb, 2023 | $31.28 | $28.98 | $2.30 | 866,362.0 | -4.82% |
| Jan, 2023 | $33.70 | $29.01 | $4.69 | 729,450.0 | -7.33% |
0.96%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):