5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
-6.30%
3 MONTH PERFORMANCE
-18.80%
6 MONTH PERFORMANCE
-7.32%
YEAR-TO-DATE PERFORMANCE
-13.67%
1 YEAR PERFORMANCE
+38.56%
Bank of Marin Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $21.06 | $20.52 (-2.56%) | $21.60 | $20.12 | 73,911 | $327.85 M |
| 04/29/2025 | $20.83 | $21.00 (0.82%) | $21.16 | $20.23 | 40,304 | $335.52 M |
| 04/28/2025 | $20.00 | $20.97 (4.85%) | $21.07 | $19.74 | 100,942 | $335.04 M |
| 04/25/2025 | $20.79 | $20.82 (0.14%) | $20.92 | $20.40 | 126,841 | $332.64 M |
| 04/24/2025 | $21.05 | $21.03 (-0.1%) | $21.19 | $20.78 | 93,800 | $336.00 M |
| 04/23/2025 | $21.96 | $21.08 (-4.01%) | $21.96 | $20.63 | 101,314 | $336.04 M |
| 04/22/2025 | $20.16 | $20.76 (2.98%) | $20.86 | $19.80 | 128,315 | $330.94 M |
| 04/21/2025 | $20.02 | $19.86 (-0.8%) | $20.29 | $19.67 | 121,900 | $316.59 M |
| 04/17/2025 | $20.33 | $20.29 (-0.2%) | $20.52 | $20.20 | 96,038 | $323.44 M |
| 04/16/2025 | $20.37 | $20.33 (-0.2%) | $20.68 | $20.08 | 66,700 | $324.08 M |
| 04/15/2025 | $19.32 | $20.52 (6.21%) | $20.62 | $19.32 | 66,100 | $327.11 M |
| 04/14/2025 | $19.75 | $19.92 (0.86%) | $20.09 | $19.27 | 98,637 | $317.54 M |
| 04/11/2025 | $19.40 | $19.85 (2.32%) | $20.13 | $19.15 | 68,800 | $316.43 M |
| 04/10/2025 | $20.71 | $19.65 (-5.12%) | $20.71 | $19.39 | 78,913 | $313.24 M |
| 04/09/2025 | $19.79 | $20.97 (5.96%) | $21.44 | $19.61 | 107,148 | $334.28 M |
| 04/08/2025 | $20.92 | $20.21 (-3.39%) | $20.92 | $19.84 | 111,113 | $322.17 M |
| 04/07/2025 | $19.38 | $20.47 (5.62%) | $21.64 | $19.26 | 131,700 | $326.31 M |
| 04/04/2025 | $19.32 | $20.03 (3.67%) | $20.10 | $19.14 | 103,400 | $319.30 M |
| 04/03/2025 | $22.25 | $19.94 (-10.38%) | $22.30 | $19.93 | 64,301 | $317.86 M |
| 04/02/2025 | $21.65 | $22.12 (2.17%) | $22.50 | $21.60 | 52,700 | $352.61 M |
| 04/01/2025 | $22.00 | $21.90 (-0.45%) | $22.00 | $21.51 | 48,600 | $349.11 M |
| 03/31/2025 | $21.76 | $22.07 (1.42%) | $22.67 | $21.76 | 153,700 | $351.82 M |
| 03/28/2025 | $22.38 | $21.97 (-1.83%) | $22.90 | $21.56 | 73,900 | $350.22 M |
| 03/27/2025 | $22.44 | $22.46 (0.09%) | $22.94 | $22.33 | 38,000 | $358.03 M |
| 03/26/2025 | $22.61 | $22.45 (-0.71%) | $22.66 | $22.15 | 36,020 | $357.88 M |
| 03/25/2025 | $22.87 | $22.52 (-1.53%) | $22.88 | $22.15 | 54,925 | $358.99 M |
| 03/24/2025 | $22.55 | $22.83 (1.24%) | $23.24 | $22.18 | 61,800 | $363.93 M |
| 03/21/2025 | $22.26 | $22.09 (-0.76%) | $24.24 | $22.03 | 126,749 | $352.14 M |
| 03/20/2025 | $22.90 | $22.46 (-1.92%) | $23.11 | $22.46 | 39,000 | $358.03 M |
| 03/19/2025 | $22.39 | $22.69 (1.34%) | $23.11 | $22.37 | 51,300 | $361.70 M |
| 03/18/2025 | $22.21 | $22.40 (0.86%) | $22.40 | $22.10 | 72,234 | $357.08 M |
| 03/17/2025 | $22.47 | $22.35 (-0.53%) | $22.74 | $22.28 | 53,237 | $356.28 M |
| 03/14/2025 | $22.43 | $22.63 (0.89%) | $23.06 | $22.33 | 34,100 | $360.74 M |
| 03/13/2025 | $22.40 | $22.29 (-0.49%) | $22.63 | $22.25 | 26,121 | $355.32 M |
| 03/12/2025 | $22.53 | $22.44 (-0.4%) | $22.65 | $21.89 | 72,700 | $357.72 M |
| 03/11/2025 | $22.43 | $22.42 (-0.04%) | $22.70 | $22.02 | 110,340 | $357.40 M |
| 03/10/2025 | $23.10 | $22.43 (-2.9%) | $23.69 | $22.36 | 97,200 | $357.56 M |
| 03/07/2025 | $23.81 | $23.29 (-2.18%) | $24.53 | $23.21 | 50,600 | $371.27 M |
| 03/06/2025 | $23.75 | $23.41 (-1.43%) | $24.71 | $23.31 | 57,400 | $373.18 M |
| 03/05/2025 | $23.81 | $23.95 (0.59%) | $24.26 | $23.51 | 128,700 | $381.79 M |
| 03/04/2025 | $24.11 | $23.75 (-1.49%) | $24.31 | $23.41 | 103,600 | $378.60 M |
| 03/03/2025 | $24.86 | $24.22 (-2.57%) | $25.18 | $24.14 | 49,300 | $386.09 M |
| 02/28/2025 | $24.55 | $24.38 (-0.69%) | $24.68 | $23.96 | 79,345 | $388.64 M |
| 02/27/2025 | $24.27 | $24.29 (0.08%) | $24.90 | $24.21 | 47,600 | $387.21 M |
| 02/26/2025 | $24.89 | $24.31 (-2.33%) | $25.12 | $24.21 | 56,207 | $387.53 M |
| 02/25/2025 | $24.95 | $24.79 (-0.64%) | $25.04 | $24.42 | 89,304 | $395.18 M |
| 02/24/2025 | $24.82 | $24.52 (-1.21%) | $25.01 | $24.47 | 122,700 | $390.87 M |
| 02/21/2025 | $25.00 | $24.71 (-1.16%) | $25.30 | $24.49 | 97,400 | $393.90 M |
| 02/20/2025 | $24.82 | $24.79 (-0.12%) | $25.30 | $24.51 | 44,400 | $395.18 M |
| 02/19/2025 | $24.85 | $24.94 (0.36%) | $25.16 | $24.42 | 74,100 | $397.57 M |
| 02/18/2025 | $25.57 | $25.19 (-1.49%) | $25.57 | $24.77 | 56,641 | $401.55 M |
| 02/14/2025 | $24.78 | $25.01 (0.93%) | $25.18 | $24.51 | 72,517 | $398.68 M |
| 02/13/2025 | $24.30 | $24.60 (1.23%) | $24.82 | $24.04 | 58,534 | $392.15 M |
| 02/12/2025 | $24.79 | $24.14 (-2.62%) | $24.79 | $24.10 | 76,100 | $384.82 M |
| 02/11/2025 | $24.54 | $25.01 (1.92%) | $25.10 | $24.49 | 73,700 | $398.68 M |
| 02/10/2025 | $25.15 | $24.55 (-2.39%) | $25.15 | $24.51 | 62,145 | $391.35 M |
| 02/07/2025 | $24.68 | $25.14 (1.86%) | $25.60 | $24.68 | 40,900 | $400.76 M |
| 02/06/2025 | $25.75 | $25.52 (-0.89%) | $25.77 | $25.13 | 30,400 | $406.81 M |
| 02/05/2025 | $25.36 | $25.93 (2.25%) | $25.94 | $25.19 | 72,124 | $413.35 M |
| 02/04/2025 | $24.65 | $25.21 (2.27%) | $25.50 | $24.65 | 56,600 | $401.87 M |
| 02/03/2025 | $24.61 | $24.65 (0.16%) | $25.12 | $24.43 | 56,600 | $392.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
