5 DAY PERFORMANCE
-15.19%
1 MONTH PERFORMANCE
-12.25%
3 MONTH PERFORMANCE
-17.43%
6 MONTH PERFORMANCE
-6.96%
YEAR-TO-DATE PERFORMANCE
-7.50%
1 YEAR PERFORMANCE
-8.62%
Bank of Marin Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $29.32 | $28.58 (-2.52%) | $29.91 | $28.49 | 106.45 K | $456.82 M |
| 11/04/2026 | $29.60 | $29.52 (-0.27%) | $30.04 | $29.41 | 124.41 K | $471.85 M |
| 11/03/2026 | $29.28 | $29.05 (-0.79%) | $29.31 | $28.78 | 111.60 K | $464.34 M |
| 11/02/2026 | $28.70 | $29.21 (1.78%) | $29.53 | $28.70 | 98.80 K | $466.89 M |
| 10/30/2026 | $28.87 | $28.37 (-1.73%) | $28.87 | $28.22 | 127.32 K | $453.47 M |
| 10/29/2026 | $29.13 | $28.80 (-1.13%) | $29.61 | $28.78 | 121.84 K | $460.34 M |
| 10/28/2026 | $28.91 | $28.89 (-0.07%) | $28.93 | $28.30 | 108.71 K | $461.78 M |
| 10/27/2026 | $28.02 | $28.88 (3.07%) | $29.03 | $27.80 | 172.60 K | $461.62 M |
| 10/26/2026 | $27.80 | $27.80 (0%) | $28.23 | $27.34 | 143.40 K | $444.36 M |
| 10/23/2026 | $27.16 | $27.11 (-0.18%) | $27.57 | $27.07 | 155.43 K | $433.33 M |
| 10/22/2026 | $26.68 | $27.34 (2.47%) | $27.49 | $26.64 | 300.10 K | $437.00 M |
| 10/21/2026 | $26.84 | $26.64 (-0.75%) | $27.00 | $26.46 | 100.61 K | $424.96 M |
| 10/20/2026 | $26.16 | $26.93 (2.94%) | $26.98 | $26.16 | 176.40 K | $429.59 M |
| 10/19/2026 | $26.24 | $26.07 (-0.65%) | $26.56 | $25.89 | 84.00 K | $415.87 M |
| 10/16/2026 | $26.46 | $26.41 (-0.19%) | $26.91 | $26.39 | 142.34 K | $421.29 M |
| 10/15/2026 | $26.13 | $26.39 (1%) | $26.53 | $26.12 | 107.21 K | $420.97 M |
| 10/14/2026 | $25.85 | $26.12 (1.04%) | $26.28 | $25.45 | 104.50 K | $416.67 M |
| 10/13/2026 | $26.79 | $26.34 (-1.68%) | $26.97 | $26.30 | 84.90 K | $420.18 M |
| 10/12/2026 | $26.57 | $26.71 (0.53%) | $27.19 | $26.20 | 142.50 K | $426.08 M |
| 10/09/2026 | $26.99 | $26.67 (-1.19%) | $27.09 | $26.67 | 84.22 K | $425.44 M |
| 10/08/2026 | $26.87 | $27.14 (1%) | $27.29 | $26.81 | 132.50 K | $432.94 M |
| 10/07/2026 | $27.08 | $26.87 (-0.78%) | $27.18 | $26.79 | 79.33 K | $428.63 M |
| 10/06/2026 | $27.55 | $27.40 (-0.54%) | $27.74 | $27.32 | 66.90 K | $437.08 M |
| 10/05/2026 | $27.81 | $27.42 (-1.4%) | $27.81 | $27.34 | 85.95 K | $437.40 M |
| 10/02/2026 | $27.49 | $27.71 (0.8%) | $27.94 | $27.44 | 103.30 K | $442.03 M |
| 10/01/2026 | $26.93 | $27.26 (1.23%) | $27.31 | $26.45 | 144.02 K | $434.85 M |
| 09/30/2026 | $27.31 | $27.08 (-0.84%) | $27.50 | $26.86 | 109.74 K | $431.98 M |
| 09/29/2026 | $27.34 | $27.25 (-0.33%) | $27.56 | $26.69 | 124.44 K | $434.69 M |
| 09/28/2026 | $27.91 | $27.47 (-1.58%) | $27.91 | $27.43 | 137.60 K | $438.20 M |
| 09/25/2026 | $27.79 | $27.91 (0.43%) | $28.11 | $27.78 | 107.61 K | $445.22 M |
| 09/24/2026 | $27.58 | $27.78 (0.73%) | $27.83 | $27.47 | 97.70 K | $443.15 M |
| 09/23/2026 | $27.84 | $27.58 (-0.93%) | $28.10 | $27.56 | 175.95 K | $439.96 M |
| 09/22/2026 | $28.29 | $28.00 (-1.03%) | $28.55 | $27.89 | 130.30 K | $446.66 M |
| 09/21/2026 | $28.26 | $28.10 (-0.57%) | $28.34 | $27.99 | 187.60 K | $448.25 M |
| 09/18/2026 | $28.16 | $28.23 (0.25%) | $28.70 | $27.77 | 674.10 K | $450.32 M |
| 09/17/2026 | $28.02 | $28.40 (1.36%) | $28.81 | $27.87 | 231.60 K | $453.04 M |
| 09/16/2026 | $27.91 | $27.77 (-0.5%) | $28.25 | $27.36 | 205.40 K | $442.99 M |
| 09/15/2026 | $27.72 | $27.96 (0.87%) | $28.02 | $27.48 | 94.90 K | $446.02 M |
| 09/14/2026 | $27.78 | $27.65 (-0.47%) | $28.17 | $27.57 | 164.92 K | $441.07 M |
| 09/11/2026 | $27.98 | $27.79 (-0.68%) | $28.03 | $27.52 | 98.30 K | $443.31 M |
| 09/10/2026 | $27.39 | $27.71 (1.17%) | $27.73 | $27.26 | 139.43 K | $442.03 M |
| 09/09/2026 | $27.41 | $27.39 (-0.07%) | $27.73 | $27.14 | 95.30 K | $436.93 M |
| 09/08/2026 | $27.48 | $27.61 (0.47%) | $27.73 | $26.92 | 123.53 K | $440.43 M |
| 09/04/2026 | $27.22 | $27.73 (1.87%) | $27.92 | $27.22 | 94.30 K | $442.35 M |
| 09/03/2026 | $27.25 | $27.34 (0.33%) | $27.54 | $27.13 | 85.95 K | $436.13 M |
| 09/02/2026 | $26.55 | $27.04 (1.85%) | $27.28 | $26.47 | 92.61 K | $431.34 M |
| 09/01/2026 | $26.53 | $26.47 (-0.23%) | $26.87 | $26.19 | 139.73 K | $422.25 M |
| 08/31/2026 | $26.46 | $26.58 (0.45%) | $26.68 | $25.99 | 158.80 K | $424.00 M |
| 08/28/2026 | $26.80 | $26.63 (-0.63%) | $27.00 | $26.44 | 128.20 K | $424.80 M |
| 08/27/2026 | $26.43 | $26.73 (1.14%) | $26.77 | $25.87 | 192.80 K | $426.40 M |
| 08/26/2026 | $26.81 | $26.78 (-0.11%) | $27.04 | $25.88 | 264.50 K | $427.19 M |
| 08/25/2026 | $27.21 | $26.84 (-1.36%) | $27.21 | $26.50 | 137.90 K | $428.15 M |
| 08/24/2026 | $26.95 | $27.11 (0.59%) | $27.72 | $26.87 | 155.40 K | $432.46 M |
| 08/21/2026 | $27.17 | $26.91 (-0.96%) | $27.68 | $26.59 | 146.60 K | $429.27 M |
| 08/20/2026 | $27.00 | $26.95 (-0.19%) | $27.16 | $26.79 | 173.70 K | $429.91 M |
| 08/19/2026 | $28.11 | $27.13 (-3.49%) | $28.13 | $27.11 | 114.00 K | $432.78 M |
| 08/18/2026 | $28.19 | $28.03 (-0.57%) | $28.35 | $27.79 | 121.80 K | $447.13 M |
| 08/17/2026 | $28.13 | $28.16 (0.11%) | $28.42 | $28.07 | 132.51 K | $449.21 M |
| 08/14/2026 | $28.61 | $28.29 (-1.12%) | $28.77 | $28.19 | 144.11 K | $451.28 M |
| 08/13/2026 | $28.48 | $28.52 (0.14%) | $29.14 | $28.48 | 199.34 K | $454.95 M |
| 08/12/2026 | $28.55 | $28.53 (-0.07%) | $28.94 | $28.45 | 129.30 K | $455.11 M |
| 08/11/2026 | $28.19 | $28.47 (0.99%) | $28.65 | $28.19 | 129.70 K | $454.15 M |
| 08/10/2026 | $28.17 | $28.10 (-0.25%) | $28.40 | $27.91 | 123.70 K | $448.25 M |
| 08/07/2026 | $28.65 | $28.37 (-0.98%) | $28.71 | $28.35 | 137.50 K | $452.56 M |
| 08/06/2026 | $29.01 | $28.73 (-0.97%) | $29.06 | $28.66 | 105.20 K | $458.30 M |
| 08/05/2026 | $29.63 | $29.14 (-1.65%) | $29.71 | $28.91 | 135.60 K | $464.84 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.
