-
5 DAY PERFORMANCE
-0.38% -
1 MONTH PERFORMANCE
+17.47% -
3 MONTH PERFORMANCE
+35.15% -
6 MONTH PERFORMANCE
+60.76% -
YEAR-TO-DATE PERFORMANCE
+19.07% -
1 YEAR PERFORMANCE
+34.46%
Bank of Marin Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $26.70 | $26.22 (-1.8%) | $26.75 | $26.01 | 49,700 | $420.52 M |
| 11/14/2024 | $26.43 | $26.57 (0.53%) | $26.94 | $26.18 | 86,600 | $426.13 M |
| 11/13/2024 | $26.54 | $26.20 (-1.28%) | $26.80 | $26.01 | 81,040 | $420.20 M |
| 11/12/2024 | $26.26 | $26.15 (-0.42%) | $26.67 | $26.01 | 73,528 | $419.39 M |
| 11/11/2024 | $25.86 | $26.32 (1.78%) | $26.40 | $25.60 | 52,600 | $422.12 M |
| 11/08/2024 | $25.00 | $25.27 (1.08%) | $25.33 | $24.90 | 57,900 | $405.28 M |
| 11/07/2024 | $25.69 | $24.87 (-3.19%) | $25.69 | $22.97 | 122,900 | $398.87 M |
| 11/06/2024 | $24.37 | $26.06 (6.93%) | $26.19 | $24.09 | 125,932 | $417.95 M |
| 11/05/2024 | $22.06 | $22.49 (1.95%) | $22.53 | $21.92 | 45,104 | $360.69 M |
| 11/04/2024 | $22.13 | $22.01 (-0.54%) | $22.26 | $21.72 | 54,120 | $353.00 M |
| 11/01/2024 | $22.45 | $22.14 (-1.38%) | $22.57 | $21.93 | 36,900 | $355.08 M |
| 10/31/2024 | $22.88 | $22.21 (-2.93%) | $22.88 | $22.21 | 46,700 | $356.20 M |
| 10/30/2024 | $22.78 | $22.73 (-0.22%) | $23.35 | $22.71 | 74,708 | $364.54 M |
| 10/29/2024 | $22.74 | $22.90 (0.7%) | $23.08 | $22.59 | 60,400 | $367.27 M |
| 10/28/2024 | $22.20 | $22.73 (2.39%) | $22.88 | $20.27 | 60,628 | $364.54 M |
| 10/25/2024 | $22.04 | $21.80 (-1.09%) | $22.04 | $21.59 | 78,800 | $349.63 M |
| 10/24/2024 | $21.68 | $21.94 (1.2%) | $21.99 | $21.02 | 55,749 | $353.41 M |
| 10/23/2024 | $21.49 | $21.73 (1.12%) | $21.89 | $21.36 | 70,000 | $350.03 M |
| 10/22/2024 | $21.35 | $21.64 (1.36%) | $21.71 | $21.27 | 34,200 | $348.58 M |
| 10/21/2024 | $22.12 | $21.33 (-3.57%) | $22.12 | $21.29 | 89,200 | $343.58 M |
| 10/18/2024 | $22.80 | $22.15 (-2.85%) | $23.00 | $22.11 | 55,200 | $356.79 M |
| 10/17/2024 | $22.39 | $22.75 (1.61%) | $22.81 | $22.25 | 122,900 | $366.46 M |
| 10/16/2024 | $22.39 | $22.32 (-0.31%) | $22.78 | $22.13 | 188,100 | $359.53 M |
| 10/15/2024 | $21.95 | $22.08 (0.59%) | $22.66 | $21.86 | 129,300 | $355.66 M |
| 10/14/2024 | $21.80 | $21.80 (0%) | $22.12 | $21.54 | 46,500 | $351.15 M |
| 10/11/2024 | $21.24 | $21.81 (2.68%) | $21.90 | $21.16 | 65,300 | $351.32 M |
| 10/10/2024 | $20.19 | $21.13 (4.66%) | $21.18 | $20.19 | 82,800 | $340.36 M |
| 10/09/2024 | $19.94 | $20.11 (0.85%) | $20.50 | $19.68 | 57,023 | $323.93 M |
| 10/08/2024 | $20.13 | $20.00 (-0.65%) | $20.21 | $19.99 | 30,623 | $322.16 M |
| 10/07/2024 | $20.01 | $20.06 (0.25%) | $20.25 | $19.89 | 65,500 | $323.13 M |
| 10/04/2024 | $19.86 | $20.15 (1.46%) | $20.27 | $19.63 | 101,800 | $324.58 M |
| 10/03/2024 | $19.39 | $19.67 (1.44%) | $19.81 | $19.18 | 158,500 | $316.84 M |
| 10/02/2024 | $19.24 | $19.46 (1.14%) | $19.54 | $19.11 | 53,000 | $313.46 M |
| 10/01/2024 | $19.96 | $19.26 (-3.51%) | $19.96 | $19.13 | 65,315 | $310.24 M |
| 09/30/2024 | $19.54 | $20.09 (2.81%) | $20.13 | $19.50 | 47,000 | $323.61 M |
| 09/27/2024 | $19.86 | $19.69 (-0.86%) | $19.92 | $19.53 | 34,811 | $317.17 M |
| 09/26/2024 | $19.85 | $19.58 (-1.36%) | $19.95 | $19.51 | 58,200 | $315.39 M |
| 09/25/2024 | $19.98 | $19.59 (-1.95%) | $19.98 | $19.56 | 81,600 | $315.56 M |
| 09/24/2024 | $20.49 | $20.00 (-2.39%) | $20.66 | $19.95 | 73,615 | $322.16 M |
| 09/23/2024 | $20.76 | $20.46 (-1.45%) | $20.76 | $20.21 | 43,700 | $329.57 M |
| 09/20/2024 | $21.14 | $20.72 (-1.99%) | $21.14 | $20.60 | 186,904 | $333.76 M |
| 09/19/2024 | $20.99 | $21.32 (1.57%) | $21.47 | $20.43 | 224,500 | $343.42 M |
| 09/18/2024 | $20.50 | $20.41 (-0.44%) | $21.43 | $20.33 | 96,825 | $328.76 M |
| 09/17/2024 | $20.60 | $20.53 (-0.34%) | $21.11 | $20.33 | 50,400 | $330.70 M |
| 09/16/2024 | $20.54 | $20.43 (-0.54%) | $20.68 | $20.39 | 33,100 | $329.09 M |
| 09/13/2024 | $20.11 | $20.54 (2.14%) | $20.57 | $19.99 | 43,300 | $330.86 M |
| 09/12/2024 | $19.94 | $19.74 (-1%) | $20.00 | $19.57 | 56,733 | $317.97 M |
| 09/11/2024 | $20.31 | $19.80 (-2.51%) | $20.31 | $19.69 | 57,200 | $318.94 M |
| 09/10/2024 | $20.81 | $20.59 (-1.06%) | $20.98 | $20.19 | 55,610 | $331.66 M |
| 09/09/2024 | $20.84 | $20.88 (0.19%) | $21.12 | $20.73 | 108,110 | $336.34 M |
| 09/06/2024 | $20.96 | $20.80 (-0.76%) | $21.19 | $20.65 | 96,618 | $335.05 M |
| 09/05/2024 | $21.36 | $20.89 (-2.2%) | $21.36 | $20.70 | 106,407 | $336.50 M |
| 09/04/2024 | $21.31 | $21.13 (-0.84%) | $21.45 | $20.81 | 94,984 | $340.36 M |
| 09/03/2024 | $21.22 | $21.30 (0.38%) | $21.60 | $21.21 | 89,800 | $343.10 M |
| 08/30/2024 | $21.13 | $21.39 (1.23%) | $21.45 | $21.05 | 77,632 | $344.55 M |
| 08/29/2024 | $20.90 | $21.17 (1.29%) | $21.25 | $20.56 | 70,400 | $341.01 M |
| 08/28/2024 | $20.39 | $20.63 (1.18%) | $20.95 | $20.39 | 56,728 | $332.31 M |
| 08/27/2024 | $20.49 | $20.52 (0.15%) | $20.63 | $20.22 | 66,500 | $330.54 M |
| 08/26/2024 | $20.82 | $20.63 (-0.91%) | $21.00 | $20.40 | 101,644 | $332.31 M |
| 08/23/2024 | $19.78 | $20.49 (3.59%) | $20.74 | $19.68 | 109,206 | $330.05 M |
| 08/22/2024 | $19.35 | $19.54 (0.98%) | $19.62 | $19.27 | 100,100 | $314.75 M |
| 08/21/2024 | $18.95 | $19.40 (2.37%) | $19.41 | $18.62 | 144,328 | $312.50 M |
| 08/20/2024 | $19.52 | $18.80 (-3.69%) | $19.55 | $18.80 | 65,144 | $302.83 M |
| 08/19/2024 | $19.41 | $19.51 (0.52%) | $19.53 | $19.27 | 64,100 | $314.27 M |
| 08/16/2024 | $19.01 | $19.40 (2.05%) | $19.68 | $19.01 | 62,836 | $312.50 M |