5 DAY PERFORMANCE
+6.66%
1 MONTH PERFORMANCE
+7.26%
3 MONTH PERFORMANCE
+1.25%
6 MONTH PERFORMANCE
-3.32%
YEAR-TO-DATE PERFORMANCE
-4.33%
1 YEAR PERFORMANCE
+41.51%
Bank of Marin Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $22.72 | $22.70 (-0.09%) | $22.92 | $22.48 | 523.62 K | $362.68 M |
| 06/26/2025 | $22.20 | $22.70 (2.25%) | $22.75 | $22.20 | 45.10 K | $362.68 M |
| 06/25/2025 | $22.33 | $22.22 (-0.49%) | $22.34 | $22.07 | 45.65 K | $355.01 M |
| 06/24/2025 | $22.10 | $22.32 (1%) | $22.57 | $22.10 | 54.20 K | $356.61 M |
| 06/23/2025 | $21.29 | $22.08 (3.71%) | $22.12 | $21.26 | 90.14 K | $352.77 M |
| 06/20/2025 | $21.67 | $21.32 (-1.62%) | $22.15 | $21.28 | 103.73 K | $340.63 M |
| 06/18/2025 | $21.50 | $21.50 (0%) | $21.82 | $21.37 | 53.80 K | $343.51 M |
| 06/17/2025 | $21.49 | $21.51 (0.09%) | $21.72 | $21.21 | 85.61 K | $343.67 M |
| 06/16/2025 | $22.03 | $21.68 (-1.59%) | $23.08 | $21.52 | 98.21 K | $346.38 M |
| 06/13/2025 | $22.29 | $21.86 (-1.93%) | $24.00 | $21.81 | 105.35 K | $349.26 M |
| 06/12/2025 | $22.70 | $22.49 (-0.93%) | $23.07 | $22.30 | 147.88 K | $359.32 M |
| 06/11/2025 | $23.22 | $22.87 (-1.51%) | $23.55 | $22.58 | 208.64 K | $365.39 M |
| 06/10/2025 | $22.87 | $23.10 (1.01%) | $23.15 | $22.78 | 117.62 K | $369.07 M |
| 06/09/2025 | $22.49 | $22.81 (1.42%) | $22.82 | $22.32 | 94.70 K | $364.44 M |
| 06/06/2025 | $21.88 | $22.35 (2.15%) | $22.40 | $21.87 | 104.54 K | $357.09 M |
| 06/05/2025 | $21.66 | $21.50 (-0.74%) | $21.88 | $21.36 | 170.20 K | $343.51 M |
| 06/04/2025 | $21.85 | $21.68 (-0.78%) | $21.98 | $21.58 | 101.85 K | $346.38 M |
| 06/03/2025 | $21.36 | $21.86 (2.34%) | $21.89 | $21.35 | 128.26 K | $349.26 M |
| 06/02/2025 | $21.21 | $21.38 (0.8%) | $21.64 | $20.78 | 214.20 K | $341.59 M |
| 05/30/2025 | $20.76 | $21.31 (2.65%) | $21.40 | $20.76 | 107.20 K | $340.47 M |
| 05/29/2025 | $20.86 | $20.86 (0%) | $20.98 | $20.62 | 88.90 K | $333.28 M |
| 05/28/2025 | $21.20 | $20.83 (-1.75%) | $22.41 | $20.67 | 141.00 K | $332.80 M |
| 05/27/2025 | $20.64 | $21.20 (2.71%) | $21.79 | $20.48 | 74.10 K | $338.71 M |
| 05/23/2025 | $20.27 | $20.48 (1.04%) | $21.53 | $20.25 | 71.60 K | $327.21 M |
| 05/22/2025 | $20.77 | $20.71 (-0.29%) | $21.08 | $20.49 | 75.25 K | $330.88 M |
| 05/21/2025 | $21.23 | $20.93 (-1.41%) | $21.61 | $20.77 | 78.12 K | $334.40 M |
| 05/20/2025 | $21.34 | $21.42 (0.37%) | $21.55 | $21.27 | 39.20 K | $342.23 M |
| 05/19/2025 | $21.32 | $21.41 (0.42%) | $21.41 | $20.98 | 55.23 K | $342.07 M |
| 05/16/2025 | $21.78 | $21.59 (-0.87%) | $21.80 | $21.42 | 75.40 K | $344.94 M |
| 05/15/2025 | $21.60 | $21.82 (1.02%) | $22.24 | $21.29 | 76.40 K | $348.62 M |
| 05/14/2025 | $21.50 | $21.57 (0.33%) | $22.10 | $21.46 | 90.10 K | $344.62 M |
| 05/13/2025 | $21.45 | $21.58 (0.61%) | $21.75 | $21.06 | 116.70 K | $344.78 M |
| 05/12/2025 | $21.79 | $21.40 (-1.79%) | $22.65 | $21.36 | 130.31 K | $341.91 M |
| 05/09/2025 | $21.31 | $20.95 (-1.69%) | $21.32 | $20.82 | 63.40 K | $334.72 M |
| 05/08/2025 | $21.13 | $21.16 (0.14%) | $21.35 | $20.75 | 70.80 K | $338.07 M |
| 05/07/2025 | $21.22 | $21.06 (-0.75%) | $21.51 | $21.03 | 80.00 K | $336.48 M |
| 05/06/2025 | $20.97 | $21.16 (0.91%) | $21.36 | $20.80 | 56.31 K | $338.07 M |
| 05/05/2025 | $21.11 | $21.25 (0.66%) | $21.58 | $21.11 | 58.40 K | $339.51 M |
| 05/02/2025 | $20.98 | $21.36 (1.81%) | $21.43 | $20.78 | 53.32 K | $341.27 M |
| 05/01/2025 | $20.35 | $20.73 (1.87%) | $20.92 | $20.25 | 96.93 K | $331.20 M |
| 04/30/2025 | $21.06 | $20.52 (-2.56%) | $21.60 | $20.12 | 73.91 K | $327.85 M |
| 04/29/2025 | $20.83 | $21.00 (0.82%) | $21.16 | $20.23 | 40.30 K | $335.52 M |
| 04/28/2025 | $20.00 | $20.97 (4.85%) | $21.07 | $19.74 | 100.94 K | $335.04 M |
| 04/25/2025 | $20.79 | $20.82 (0.14%) | $20.92 | $20.40 | 126.84 K | $332.64 M |
| 04/24/2025 | $21.05 | $21.03 (-0.1%) | $21.19 | $20.78 | 93.80 K | $336.00 M |
| 04/23/2025 | $21.96 | $21.08 (-4.01%) | $21.96 | $20.63 | 101.31 K | $336.04 M |
| 04/22/2025 | $20.16 | $20.76 (2.98%) | $20.86 | $19.80 | 128.32 K | $330.94 M |
| 04/21/2025 | $20.02 | $19.86 (-0.8%) | $20.29 | $19.67 | 121.90 K | $316.59 M |
| 04/17/2025 | $20.33 | $20.29 (-0.2%) | $20.52 | $20.20 | 96.04 K | $323.44 M |
| 04/16/2025 | $20.37 | $20.33 (-0.2%) | $20.68 | $20.08 | 66.70 K | $324.08 M |
| 04/15/2025 | $19.32 | $20.52 (6.21%) | $20.62 | $19.32 | 66.10 K | $327.11 M |
| 04/14/2025 | $19.75 | $19.92 (0.86%) | $20.09 | $19.27 | 98.64 K | $317.54 M |
| 04/11/2025 | $19.40 | $19.85 (2.32%) | $20.13 | $19.15 | 68.80 K | $316.43 M |
| 04/10/2025 | $20.71 | $19.65 (-5.12%) | $20.71 | $19.39 | 78.91 K | $313.24 M |
| 04/09/2025 | $19.79 | $20.97 (5.96%) | $21.44 | $19.61 | 107.15 K | $334.28 M |
| 04/08/2025 | $20.92 | $20.21 (-3.39%) | $20.92 | $19.84 | 111.11 K | $322.17 M |
| 04/07/2025 | $19.38 | $20.47 (5.62%) | $21.64 | $19.26 | 131.70 K | $326.31 M |
| 04/04/2025 | $19.32 | $20.03 (3.67%) | $20.10 | $19.14 | 103.40 K | $319.30 M |
| 04/03/2025 | $22.25 | $19.94 (-10.38%) | $22.30 | $19.93 | 64.30 K | $317.86 M |
| 04/02/2025 | $21.65 | $22.12 (2.17%) | $22.50 | $21.60 | 52.70 K | $352.61 M |
| 04/01/2025 | $22.00 | $21.90 (-0.45%) | $22.00 | $21.51 | 48.60 K | $349.11 M |
| 03/31/2025 | $21.76 | $22.07 (1.42%) | $22.67 | $21.76 | 153.70 K | $351.82 M |
| 03/28/2025 | $22.38 | $21.97 (-1.83%) | $22.90 | $21.56 | 73.90 K | $350.22 M |
| 03/27/2025 | $22.44 | $22.46 (0.09%) | $22.94 | $22.33 | 38.00 K | $358.03 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.
