Get the Stockscreener App
25.70
1.61%
-0.42
Pre-market:
25.72
0.02
+0.08%
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 May 11, 2026, is $25.70.
- 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 99.41% to $25.70 now.
- The 52-week high stock price for BMRC is $28.48, representing a 10.82% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for BMRC is $20.25, indicating a -21.20% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Bank Of Marin Bancorp (BMRC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 11, 2026 | $26.48 | $25.50 | $0.98 | 123,441.0 | -1.61% |
| May 08, 2026 | $26.20 | $25.83 | $0.37 | 64,251.0 | +0.19% |
| May 07, 2026 | $26.37 | $25.56 | $0.8099 | 73,895.0 | -0.57% |
| May 06, 2026 | $26.39 | $25.93 | $0.46 | 88,804.0 | +1.39% |
| May 05, 2026 | $26.20 | $25.27 | $0.93 | 113,227.0 | +0.31% |
| May 04, 2026 | $26.27 | $25.61 | $0.66 | 148,421.0 | -0.35% |
| May 01, 2026 | $26.12 | $25.50 | $0.62 | 132,611.0 | +0.90% |
| Apr 30, 2026 | $26.21 | $25.11 | $1.11 | 135,854.0 | +0.47% |
| Apr 29, 2026 | $26.00 | $25.25 | $0.755 | 145,457.0 | -1.69% |
| Apr 28, 2026 | $26.02 | $25.03 | $0.99 | 152,991.0 | +2.61% |
| Apr 27, 2026 | $25.84 | $24.91 | $0.925 | 301,573.0 | -2.20% |
| Apr 24, 2026 | $27.00 | $25.66 | $1.34 | 91,129.0 | -0.69% |
| Apr 23, 2026 | $26.21 | $25.50 | $0.72 | 58,859.0 | +1.01% |
| Apr 22, 2026 | $26.32 | $25.62 | $0.695 | 99,428.0 | -0.39% |
| Apr 21, 2026 | $26.43 | $25.84 | $0.59 | 81,846.0 | -1.89% |
| Apr 20, 2026 | $26.66 | $26.30 | $0.365 | 99,537.0 | -0.08% |
| Apr 17, 2026 | $27.28 | $25.94 | $1.34 | 304,120.0 | +0.57% |
| Apr 16, 2026 | $26.69 | $26.22 | $0.47 | 73,207.0 | -1.20% |
| Apr 15, 2026 | $26.69 | $26.15 | $0.54 | 58,139.0 | -0.41% |
| Apr 14, 2026 | $26.75 | $26.23 | $0.52 | 51,863.0 | +0.49% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $26.48 | $25.27 | $1.21 | 868,091.0 | +0.23% |
| Apr, 2026 | $27.28 | $24.91 | $2.37 | 2,443,051.0 | +0.04% |
| Mar, 2026 | $26.29 | $23.35 | $2.94 | 2,052,082.0 | +2.97% |
| Feb, 2026 | $28.26 | $24.66 | $3.60 | 1,985,825.0 | -7.30% |
| Jan, 2026 | $28.23 | $25.51 | $2.72 | 2,068,286.0 | +3.23% |
Bank Of Marin Bancorp Stock (BMRC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.48 | $25.80 | $2.68 | 1,818,202.0 | -2.51% |
| 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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):