-
5 DAY PERFORMANCE
+2.66% -
1 MONTH PERFORMANCE
-6.03% -
3 MONTH PERFORMANCE
+22.11% -
6 MONTH PERFORMANCE
+22.64% -
YEAR-TO-DATE PERFORMANCE
-8.72% -
1 YEAR PERFORMANCE
+9.96%
Bank of Marin Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.54 | $20.09 (2.81%) | $20.13 | $19.50 | 46,794 | $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 |
| 08/15/2024 | $18.79 | $19.11 (1.7%) | $19.44 | $18.68 | 81,600 | $307.82 M |
| 08/14/2024 | $18.51 | $18.30 (-1.13%) | $18.66 | $18.05 | 53,900 | $294.78 M |
| 08/13/2024 | $17.58 | $18.36 (4.44%) | $18.57 | $17.37 | 97,800 | $295.74 M |
| 08/12/2024 | $18.12 | $17.68 (-2.43%) | $18.12 | $17.65 | 74,900 | $284.79 M |
| 08/09/2024 | $18.02 | $17.98 (-0.22%) | $18.09 | $17.75 | 70,700 | $289.62 M |
| 08/08/2024 | $18.10 | $18.06 (-0.22%) | $18.16 | $17.89 | 70,333 | $290.91 M |
| 08/07/2024 | $18.29 | $18.06 (-1.26%) | $18.35 | $18.00 | 140,100 | $290.91 M |
| 08/06/2024 | $17.92 | $18.07 (0.84%) | $18.38 | $17.75 | 91,500 | $291.07 M |
| 08/05/2024 | $17.67 | $17.91 (1.36%) | $18.52 | $16.97 | 163,549 | $288.49 M |
| 08/02/2024 | $18.31 | $18.69 (2.08%) | $18.90 | $18.24 | 106,100 | $301.06 M |
| 08/01/2024 | $20.26 | $19.18 (-5.33%) | $20.35 | $19.02 | 130,200 | $308.95 M |
| 07/31/2024 | $21.29 | $20.31 (-4.6%) | $21.29 | $20.16 | 166,213 | $327.15 M |
| 07/30/2024 | $19.66 | $21.32 (8.44%) | $21.49 | $19.39 | 174,524 | $343.42 M |
| 07/29/2024 | $20.02 | $19.61 (-2.05%) | $20.98 | $19.52 | 152,400 | $315.88 M |
| 07/26/2024 | $22.32 | $22.35 (0.13%) | $22.37 | $21.81 | 67,058 | $360.01 M |
| 07/25/2024 | $21.27 | $22.02 (3.53%) | $22.23 | $21.06 | 110,431 | $354.70 M |
| 07/24/2024 | $21.28 | $21.21 (-0.33%) | $22.21 | $21.16 | 112,126 | $341.08 M |
| 07/23/2024 | $20.68 | $21.45 (3.72%) | $21.74 | $20.68 | 95,531 | $344.94 M |
| 07/22/2024 | $20.43 | $20.86 (2.1%) | $21.11 | $20.12 | 87,813 | $335.45 M |
| 07/19/2024 | $20.84 | $20.51 (-1.58%) | $21.14 | $20.47 | 51,959 | $329.82 M |
| 07/18/2024 | $21.07 | $20.85 (-1.04%) | $21.56 | $20.51 | 106,776 | $335.29 M |
| 07/17/2024 | $20.61 | $21.33 (3.49%) | $21.75 | $20.60 | 203,131 | $343.01 M |
| 07/16/2024 | $20.17 | $21.17 (4.96%) | $21.25 | $19.77 | 150,565 | $340.43 M |
| 07/15/2024 | $19.23 | $20.05 (4.26%) | $20.40 | $19.20 | 164,972 | $322.42 M |
| 07/12/2024 | $18.69 | $18.97 (1.5%) | $19.11 | $18.54 | 104,111 | $305.06 M |
| 07/11/2024 | $17.91 | $18.64 (4.08%) | $18.67 | $17.91 | 80,469 | $299.75 M |
| 07/10/2024 | $16.46 | $17.40 (5.71%) | $17.50 | $16.42 | 145,916 | $279.81 M |
| 07/09/2024 | $16.41 | $16.50 (0.55%) | $16.55 | $16.20 | 30,565 | $265.34 M |
| 07/08/2024 | $16.27 | $16.36 (0.55%) | $16.49 | $16.20 | 79,820 | $263.09 M |
| 07/05/2024 | $16.18 | $16.00 (-1.11%) | $16.25 | $15.93 | 89,735 | $257.30 M |
| 07/03/2024 | $16.58 | $16.27 (-1.87%) | $16.58 | $16.08 | 46,945 | $261.64 M |
| 07/02/2024 | $16.56 | $16.54 (-0.12%) | $16.61 | $16.36 | 51,234 | $265.98 M |
| 07/01/2024 | $16.25 | $16.46 (1.29%) | $16.59 | $16.17 | 95,094 | $264.69 M |