Get the Stockscreener App
26.74
1.07%
-0.29
After Hours:
26.74
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 December 05, 2025, is $26.74.
- 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 107.47% to $26.74 now.
- The 52-week high stock price for BMRC is $27.47, representing a 2.73% increase from the current share price, occurred on December 01, 2025.
- The 52-week low stock price for BMRC is $19.14, indicating a -28.44% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $27.10 | $26.65 | $0.45 | 42,952.0 | -1.07% |
| Dec 04, 2025 | $27.19 | $26.93 | $0.26 | 40,127.0 | -0.15% |
| Dec 03, 2025 | $27.12 | $26.86 | $0.265 | 100,758.0 | +1.42% |
| Dec 02, 2025 | $27.16 | $26.64 | $0.515 | 62,632.0 | -1.29% |
| Dec 01, 2025 | $27.47 | $26.80 | $0.67 | 71,758.0 | -0.06% |
| Nov 28, 2025 | $27.27 | $26.69 | $0.58 | 76,989.0 | +0.02% |
| Nov 26, 2025 | $27.34 | $26.86 | $0.475 | 173,285.0 | +0.11% |
| Nov 25, 2025 | $27.25 | $26.48 | $0.775 | 91,866.0 | +2.39% |
| Nov 24, 2025 | $26.49 | $25.99 | $0.50 | 56,506.0 | +0.08% |
| Nov 21, 2025 | $26.62 | $25.30 | $1.32 | 81,836.0 | +3.76% |
| Nov 20, 2025 | $26.15 | $25.21 | $0.94 | 102,713.0 | +1.25% |
| Nov 19, 2025 | $25.52 | $24.53 | $0.99 | 80,807.0 | +0.36% |
| Nov 18, 2025 | $25.43 | $25.00 | $0.43 | 41,756.0 | -1.34% |
| Nov 17, 2025 | $26.14 | $25.22 | $0.92 | 49,401.0 | -2.54% |
| Nov 14, 2025 | $26.19 | $25.61 | $0.58 | 29,358.0 | -0.31% |
| Nov 13, 2025 | $26.48 | $25.94 | $0.535 | 52,111.0 | +0.12% |
| Nov 12, 2025 | $26.70 | $26.00 | $0.70 | 35,066.0 | -0.11% |
| Nov 11, 2025 | $26.45 | $25.63 | $0.82 | 43,750.0 | +0.19% |
| Nov 10, 2025 | $26.62 | $25.93 | $0.69 | 40,342.0 | -1.33% |
| Nov 07, 2025 | $26.40 | $25.45 | $0.95 | 142,840.0 | +3.09% |
| Nov 06, 2025 | $26.18 | $25.58 | $0.605 | 35,679.0 | -2.77% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $27.47 | $26.64 | $0.825 | 361,179.0 | -1.16% |
| Nov, 2025 | $27.34 | $24.53 | $2.80 | 1,328,659.0 | +5.07% |
| 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% |
1.02%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):