Bank of Marin Bancorp (BMRC) Historical Stock Data
27.04 ↓0.03 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMRC is up 0.39% a day on average. There have been 18 days where Bank of Marin Bancorp closed green and 12 days where BMRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 27.03 | 27.04 | ↑$0.01 (0.04%) | 26.93 | 27.19 | 52.90K |
| 2025-12-03 | 26.89 | 27.07 | ↑$0.18 (0.67%) | 26.86 | 27.13 | 103.57K |
| 2025-12-02 | 27.16 | 26.69 | ↓$0.47 (-1.73%) | 26.65 | 27.16 | 65.39K |
| 2025-12-01 | 26.86 | 27.04 | ↑$0.18 (0.67%) | 26.80 | 27.47 | 71.76K |
| 2025-11-28 | 27.01 | 27.06 | ↑$0.04 (0.17%) | 26.69 | 27.27 | 76.99K |
| 2025-11-26 | 26.91 | 27.05 | ↑$0.14 (0.52%) | 26.86 | 27.34 | 173.29K |
| 2025-11-25 | 26.48 | 27.02 | ↑$0.54 (2.04%) | 26.48 | 27.26 | 107.33K |
| 2025-11-24 | 26.31 | 26.39 | ↑$0.08 (0.30%) | 25.99 | 26.49 | 56.51K |
| 2025-11-21 | 25.42 | 26.37 | ↑$0.95 (3.74%) | 25.30 | 26.63 | 95.40K |
| 2025-11-20 | 25.46 | 25.42 | ↓$0.05 (-0.18%) | 25.21 | 26.15 | 116.28K |
| 2025-11-19 | 25.00 | 25.10 | ↑$0.10 (0.40%) | 24.53 | 25.52 | 91.36K |
| 2025-11-18 | 25.24 | 25.01 | ↓$0.23 (-0.91%) | 25.00 | 25.43 | 52.42K |
| 2025-11-17 | 25.92 | 25.35 | ↓$0.57 (-2.20%) | 25.22 | 26.14 | 59.81K |
| 2025-11-14 | 26.05 | 26.01 | ↓$0.04 (-0.15%) | 25.61 | 26.19 | 39.74K |
| 2025-11-13 | 26.00 | 26.09 | ↑$0.09 (0.35%) | 25.94 | 26.48 | 60.68K |
| 2025-11-12 | 26.07 | 26.06 | ↓$0.01 (-0.04%) | 26.00 | 26.70 | 35.36K |
| 2025-11-11 | 26.07 | 26.09 | ↑$0.02 (0.08%) | 25.63 | 26.45 | 44.19K |
| 2025-11-10 | 26.46 | 26.04 | ↓$0.42 (-1.59%) | 25.93 | 26.62 | 41.23K |
| 2025-11-07 | 25.71 | 26.39 | ↑$0.68 (2.64%) | 25.45 | 26.40 | 144.71K |
| 2025-11-06 | 26.06 | 25.60 | ↓$0.46 (-1.77%) | 25.58 | 26.19 | 35.68K |
| 2025-11-05 | 26.02 | 26.33 | ↑$0.31 (1.19%) | 26.00 | 26.46 | 41.87K |
| 2025-11-04 | 25.50 | 26.05 | ↑$0.55 (2.16%) | 25.45 | 26.15 | 109.08K |
| 2025-11-03 | 25.77 | 25.68 | ↓$0.09 (-0.35%) | 25.45 | 25.97 | 44.52K |
| 2025-10-31 | 26.12 | 25.75 | ↓$0.37 (-1.42%) | 25.53 | 26.19 | 52.27K |
| 2025-10-30 | 25.87 | 26.28 | ↑$0.41 (1.58%) | 25.87 | 26.33 | 76.50K |
| 2025-10-29 | 26.04 | 25.91 | ↓$0.13 (-0.50%) | 25.67 | 26.37 | 107.54K |
| 2025-10-28 | 25.72 | 26.02 | ↑$0.30 (1.17%) | 25.13 | 26.31 | 125.07K |
| 2025-10-27 | 25.05 | 25.66 | ↑$0.61 (2.44%) | 24.68 | 26.32 | 157.51K |
| 2025-10-24 | 23.79 | 24.47 | ↑$0.68 (2.86%) | 23.79 | 24.53 | 57.54K |
| 2025-10-23 | 23.57 | 23.49 | ↓$0.08 (-0.34%) | 23.40 | 23.71 | 24.38K |
Create an account or log in to view more rows.
$BMRC love this stock!!!!
$BMRC is anyone really buying this shit
$BMRC let’s ride
$BMRC added
$BMRC it's true....
$BMRC great sale!!!! Buy buy buy
$BMRC fake wall lets break it
$BMRC in it to win it
$BMRC bear trap
$BMRC this will breakout Monday