5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
+2.70%
3 MONTH PERFORMANCE
+9.08%
6 MONTH PERFORMANCE
+25.77%
YEAR-TO-DATE PERFORMANCE
+13.76%
1 YEAR PERFORMANCE
+7.90%
Bank of Marin Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $27.09 | $27.04 (-0.18%) | $27.17 | $26.93 | 52.53 K | $430.13 M |
| 12/03/2025 | $26.89 | $27.07 (0.67%) | $27.13 | $26.86 | 103.60 K | $430.60 M |
| 12/02/2025 | $27.16 | $26.69 (-1.73%) | $27.16 | $26.65 | 65.40 K | $424.56 M |
| 12/01/2025 | $26.86 | $27.04 (0.67%) | $27.47 | $26.80 | 71.80 K | $430.13 M |
| 11/28/2025 | $27.01 | $27.06 (0.19%) | $27.27 | $26.69 | 77.00 K | $430.44 M |
| 11/26/2025 | $26.91 | $27.05 (0.52%) | $27.34 | $26.86 | 173.30 K | $430.28 M |
| 11/25/2025 | $26.48 | $27.02 (2.04%) | $27.26 | $26.48 | 107.33 K | $429.81 M |
| 11/24/2025 | $26.31 | $26.39 (0.3%) | $26.49 | $25.99 | 56.51 K | $419.79 M |
| 11/21/2025 | $25.42 | $26.37 (3.74%) | $26.63 | $25.30 | 95.40 K | $419.47 M |
| 11/20/2025 | $25.46 | $25.42 (-0.16%) | $26.15 | $25.21 | 116.30 K | $404.36 M |
| 11/19/2025 | $25.00 | $25.10 (0.4%) | $25.52 | $24.53 | 91.40 K | $399.27 M |
| 11/18/2025 | $25.24 | $25.01 (-0.91%) | $25.43 | $25.00 | 52.42 K | $397.83 M |
| 11/17/2025 | $25.92 | $25.35 (-2.2%) | $26.14 | $25.22 | 59.81 K | $403.24 M |
| 11/14/2025 | $26.05 | $26.01 (-0.15%) | $26.19 | $25.61 | 39.74 K | $413.74 M |
| 11/13/2025 | $26.00 | $26.09 (0.35%) | $26.48 | $25.94 | 60.70 K | $415.01 M |
| 11/12/2025 | $26.07 | $26.06 (-0.04%) | $26.70 | $26.00 | 35.40 K | $414.54 M |
| 11/11/2025 | $26.07 | $26.09 (0.08%) | $26.45 | $25.63 | 44.20 K | $415.01 M |
| 11/10/2025 | $26.46 | $26.04 (-1.59%) | $26.62 | $25.93 | 41.23 K | $414.22 M |
| 11/07/2025 | $25.71 | $26.39 (2.64%) | $26.40 | $25.45 | 144.71 K | $419.79 M |
| 11/06/2025 | $26.06 | $25.60 (-1.77%) | $26.19 | $25.58 | 35.70 K | $407.22 M |
| 11/05/2025 | $26.02 | $26.33 (1.19%) | $26.46 | $26.00 | 41.97 K | $418.83 M |
| 11/04/2025 | $25.50 | $26.05 (2.16%) | $26.15 | $25.45 | 109.10 K | $414.38 M |
| 11/03/2025 | $25.77 | $25.68 (-0.35%) | $25.97 | $25.45 | 44.52 K | $408.49 M |
| 10/31/2025 | $26.12 | $25.75 (-1.42%) | $26.19 | $25.53 | 52.30 K | $409.61 M |
| 10/30/2025 | $25.87 | $26.28 (1.58%) | $26.33 | $25.87 | 76.50 K | $418.04 M |
| 10/29/2025 | $26.04 | $25.91 (-0.5%) | $26.37 | $25.67 | 107.54 K | $412.15 M |
| 10/28/2025 | $25.72 | $26.02 (1.17%) | $26.31 | $25.13 | 125.10 K | $413.90 M |
| 10/27/2025 | $25.05 | $25.66 (2.44%) | $26.32 | $24.68 | 157.61 K | $408.17 M |
| 10/24/2025 | $23.79 | $24.47 (2.86%) | $24.53 | $23.79 | 57.94 K | $389.24 M |
| 10/23/2025 | $23.57 | $23.49 (-0.34%) | $23.71 | $23.40 | 24.40 K | $373.66 M |
| 10/22/2025 | $23.47 | $23.68 (0.89%) | $23.94 | $23.46 | 28.52 K | $378.62 M |
| 10/21/2025 | $23.25 | $23.52 (1.16%) | $23.59 | $23.15 | 33.93 K | $376.06 M |
| 10/20/2025 | $22.73 | $23.30 (2.51%) | $23.36 | $22.73 | 34.74 K | $372.54 M |
| 10/17/2025 | $22.89 | $22.71 (-0.79%) | $23.00 | $22.69 | 51.70 K | $363.11 M |
| 10/16/2025 | $23.82 | $22.70 (-4.7%) | $23.82 | $22.50 | 78.55 K | $362.95 M |
| 10/15/2025 | $24.37 | $23.91 (-1.89%) | $24.42 | $23.77 | 43.40 K | $382.30 M |
| 10/14/2025 | $23.03 | $24.20 (5.08%) | $24.41 | $22.91 | 63.40 K | $386.93 M |
| 10/13/2025 | $23.20 | $23.15 (-0.22%) | $23.22 | $22.91 | 35.60 K | $370.15 M |
| 10/10/2025 | $23.90 | $22.89 (-4.23%) | $24.10 | $22.89 | 84.72 K | $365.99 M |
| 10/09/2025 | $23.95 | $23.76 (-0.79%) | $24.05 | $23.63 | 50.70 K | $379.90 M |
| 10/08/2025 | $24.30 | $24.02 (-1.15%) | $24.30 | $23.90 | 55.00 K | $384.06 M |
| 10/07/2025 | $24.36 | $24.11 (-1.03%) | $24.63 | $24.08 | 109.30 K | $385.49 M |
| 10/06/2025 | $24.05 | $24.36 (1.29%) | $24.56 | $23.83 | 129.50 K | $389.49 M |
| 10/03/2025 | $23.84 | $23.82 (-0.08%) | $24.15 | $23.76 | 55.80 K | $380.86 M |
| 10/02/2025 | $24.10 | $23.69 (-1.7%) | $24.42 | $23.60 | 53.70 K | $378.78 M |
| 10/01/2025 | $24.11 | $24.12 (0.04%) | $24.23 | $23.70 | 60.70 K | $385.65 M |
| 09/30/2025 | $24.25 | $24.28 (0.12%) | $24.85 | $24.04 | 63.42 K | $388.21 M |
| 09/29/2025 | $24.90 | $24.30 (-2.41%) | $24.90 | $24.24 | 55.40 K | $388.53 M |
| 09/26/2025 | $24.50 | $24.84 (1.39%) | $24.91 | $24.50 | 98.93 K | $397.17 M |
| 09/25/2025 | $24.40 | $24.50 (0.41%) | $24.55 | $24.25 | 84.05 K | $391.73 M |
| 09/24/2025 | $24.63 | $24.48 (-0.61%) | $24.80 | $24.41 | 39.15 K | $391.41 M |
| 09/23/2025 | $25.09 | $24.58 (-2.03%) | $25.15 | $24.50 | 46.80 K | $393.01 M |
| 09/22/2025 | $24.65 | $24.85 (0.81%) | $24.95 | $24.45 | 83.34 K | $397.33 M |
| 09/19/2025 | $25.44 | $24.81 (-2.48%) | $25.44 | $24.69 | 270.85 K | $396.69 M |
| 09/18/2025 | $24.76 | $25.45 (2.79%) | $25.50 | $24.74 | 63.24 K | $406.92 M |
| 09/17/2025 | $24.52 | $24.48 (-0.16%) | $25.17 | $24.38 | 64.60 K | $391.41 M |
| 09/16/2025 | $24.31 | $24.36 (0.21%) | $24.52 | $24.01 | 41.74 K | $389.49 M |
| 09/15/2025 | $24.84 | $24.37 (-1.89%) | $24.84 | $24.32 | 28.81 K | $389.65 M |
| 09/12/2025 | $24.90 | $24.71 (-0.76%) | $24.99 | $24.70 | 33.90 K | $395.09 M |
| 09/11/2025 | $24.83 | $25.02 (0.77%) | $25.07 | $24.70 | 47.33 K | $400.04 M |
| 09/10/2025 | $25.12 | $24.77 (-1.39%) | $25.45 | $24.76 | 70.20 K | $396.05 M |
| 09/09/2025 | $25.16 | $25.12 (-0.16%) | $25.23 | $24.81 | 78.64 K | $401.64 M |
| 09/08/2025 | $24.80 | $25.12 (1.29%) | $25.15 | $24.66 | 67.50 K | $401.64 M |
| 09/05/2025 | $24.91 | $24.79 (-0.48%) | $25.04 | $24.56 | 115.60 K | $396.37 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.
