Bank of Marin Bancorp (BMRC)
NASDAQ: BMRC
· Real-Time Price · USD
23.82
0.13 (0.55%)
At close: Oct 03, 2025, 3:59 PM
24.28
1.93%
After-hours: Oct 03, 2025, 04:55 PM EDT
BMRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.84 | 24.15 | 23.76 | 23.82 | 23.82 | 0.55% | 55,747 |
| Oct 2, 2025 | 24.10 | 24.42 | 23.60 | 23.69 | 23.69 | -1.78% | 53,700 |
| Oct 1, 2025 | 24.11 | 24.23 | 23.70 | 24.12 | 24.12 | -0.66% | 60,700 |
| Sep 30, 2025 | 24.25 | 24.85 | 24.04 | 24.28 | 24.28 | -0.08% | 63,423 |
| Sep 29, 2025 | 24.90 | 24.90 | 24.24 | 24.30 | 24.30 | -2.17% | 55,400 |
| Sep 26, 2025 | 24.50 | 24.91 | 24.50 | 24.84 | 24.84 | 1.39% | 98,933 |
| Sep 25, 2025 | 24.40 | 24.55 | 24.25 | 24.50 | 24.50 | 0.08% | 84,047 |
| Sep 24, 2025 | 24.63 | 24.80 | 24.41 | 24.48 | 24.48 | -0.41% | 39,145 |
| Sep 23, 2025 | 25.09 | 25.15 | 24.50 | 24.58 | 24.58 | -1.09% | 46,802 |
| Sep 22, 2025 | 24.65 | 24.95 | 24.45 | 24.85 | 24.85 | 0.16% | 83,342 |
| Sep 19, 2025 | 25.44 | 25.44 | 24.69 | 24.81 | 24.81 | -2.51% | 270,847 |
| Sep 18, 2025 | 24.76 | 25.50 | 24.74 | 25.45 | 25.45 | 3.96% | 63,242 |
| Sep 17, 2025 | 24.52 | 25.17 | 24.38 | 24.48 | 24.48 | 0.49% | 64,600 |
| Sep 16, 2025 | 24.31 | 24.52 | 24.01 | 24.36 | 24.36 | -0.04% | 41,738 |
| Sep 15, 2025 | 24.84 | 24.84 | 24.32 | 24.37 | 24.37 | -1.38% | 28,808 |
| Sep 12, 2025 | 24.90 | 24.99 | 24.70 | 24.71 | 24.71 | -1.24% | 33,900 |
| Sep 11, 2025 | 24.83 | 25.07 | 24.70 | 25.02 | 25.02 | 1.01% | 47,334 |
| Sep 10, 2025 | 25.12 | 25.45 | 24.76 | 24.77 | 24.77 | -1.39% | 70,200 |
| Sep 9, 2025 | 25.16 | 25.23 | 24.81 | 25.12 | 25.12 | 0.00% | 78,638 |
| Sep 8, 2025 | 24.80 | 25.15 | 24.66 | 25.12 | 25.12 | 1.33% | 67,500 |
Page 1 of 136