5 DAY PERFORMANCE
-7.00%
1 MONTH PERFORMANCE
-8.24%
3 MONTH PERFORMANCE
-12.19%
6 MONTH PERFORMANCE
-6.02%
YEAR-TO-DATE PERFORMANCE
-7.50%
1 YEAR PERFORMANCE
+13.71%
Bank of Marin Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.12 | $26.22 (0.38%) | $26.39 | $25.93 | 88.55 K | $416.60 M |
| 05/05/2026 | $25.27 | $25.86 (2.33%) | $26.20 | $25.27 | 114.10 K | $411.82 M |
| 05/04/2026 | $25.75 | $25.78 (0.12%) | $26.27 | $25.61 | 148.83 K | $410.55 M |
| 05/01/2026 | $25.66 | $25.87 (0.82%) | $26.12 | $25.50 | 133.40 K | $411.98 M |
| 04/30/2026 | $25.37 | $25.64 (1.06%) | $26.22 | $25.11 | 136.80 K | $408.32 M |
| 04/29/2026 | $25.80 | $25.52 (-1.09%) | $26.00 | $25.25 | 152.95 K | $406.41 M |
| 04/28/2026 | $25.42 | $25.96 (2.12%) | $26.02 | $25.03 | 153.00 K | $413.41 M |
| 04/27/2026 | $25.67 | $25.30 (-1.44%) | $25.84 | $24.91 | 301.60 K | $402.90 M |
| 04/24/2026 | $25.92 | $25.87 (-0.19%) | $27.00 | $25.66 | 104.94 K | $411.98 M |
| 04/23/2026 | $25.79 | $26.05 (1.01%) | $26.22 | $25.50 | 58.90 K | $414.85 M |
| 04/22/2026 | $25.95 | $25.79 (-0.62%) | $26.32 | $25.63 | 105.05 K | $410.01 M |
| 04/21/2026 | $26.35 | $25.89 (-1.75%) | $26.43 | $25.84 | 89.13 K | $411.60 M |
| 04/20/2026 | $26.41 | $26.39 (-0.08%) | $26.66 | $26.30 | 99.54 K | $419.55 M |
| 04/17/2026 | $26.55 | $26.41 (-0.53%) | $27.28 | $25.94 | 304.12 K | $419.87 M |
| 04/16/2026 | $26.48 | $26.26 (-0.83%) | $26.69 | $26.22 | 73.21 K | $417.48 M |
| 04/15/2026 | $26.61 | $26.58 (-0.11%) | $26.69 | $26.15 | 58.40 K | $422.57 M |
| 04/14/2026 | $26.48 | $26.69 (0.79%) | $26.75 | $26.23 | 51.90 K | $424.32 M |
| 04/13/2026 | $26.61 | $26.56 (-0.19%) | $26.95 | $26.43 | 95.40 K | $422.25 M |
| 04/10/2026 | $26.99 | $26.74 (-0.93%) | $26.99 | $26.33 | 72.10 K | $425.11 M |
| 04/09/2026 | $26.70 | $27.09 (1.46%) | $27.20 | $26.50 | 114.60 K | $430.68 M |
| 04/08/2026 | $26.99 | $26.86 (-0.48%) | $27.27 | $26.70 | 122.63 K | $427.02 M |
| 04/07/2026 | $26.12 | $26.22 (0.38%) | $26.37 | $25.92 | 138.60 K | $416.85 M |
| 04/06/2026 | $25.76 | $26.22 (1.79%) | $26.34 | $25.70 | 78.60 K | $416.85 M |
| 04/02/2026 | $25.64 | $25.84 (0.78%) | $25.85 | $25.30 | 74.80 K | $410.80 M |
| 04/01/2026 | $25.66 | $25.88 (0.86%) | $26.03 | $25.66 | 93.10 K | $411.44 M |
| 03/31/2026 | $25.83 | $25.63 (-0.77%) | $26.11 | $25.46 | 70.80 K | $407.47 M |
| 03/30/2026 | $25.56 | $25.47 (-0.35%) | $25.66 | $25.30 | 99.20 K | $404.92 M |
| 03/27/2026 | $25.21 | $25.31 (0.4%) | $25.55 | $25.09 | 79.70 K | $402.38 M |
| 03/26/2026 | $25.27 | $25.46 (0.75%) | $25.60 | $25.15 | 52.23 K | $404.76 M |
| 03/25/2026 | $25.20 | $25.39 (0.75%) | $25.40 | $24.70 | 139.60 K | $403.65 M |
| 03/24/2026 | $24.42 | $24.80 (1.56%) | $25.04 | $24.33 | 73.50 K | $394.27 M |
| 03/23/2026 | $24.61 | $24.70 (0.37%) | $24.99 | $24.38 | 86.11 K | $392.68 M |
| 03/20/2026 | $24.10 | $24.02 (-0.33%) | $24.28 | $23.51 | 119.60 K | $381.87 M |
| 03/19/2026 | $23.48 | $24.09 (2.6%) | $24.28 | $23.35 | 155.91 K | $382.98 M |
| 03/18/2026 | $23.69 | $23.58 (-0.46%) | $23.96 | $23.51 | 106.14 K | $374.87 M |
| 03/17/2026 | $24.24 | $23.94 (-1.24%) | $24.59 | $23.74 | 128.83 K | $380.60 M |
| 03/16/2026 | $24.04 | $24.04 (0%) | $24.27 | $23.99 | 102.05 K | $382.19 M |
| 03/13/2026 | $24.07 | $23.90 (-0.71%) | $24.25 | $23.59 | 61.10 K | $379.96 M |
| 03/12/2026 | $23.70 | $23.97 (1.14%) | $24.08 | $23.41 | 76.50 K | $381.08 M |
| 03/11/2026 | $24.02 | $24.04 (0.08%) | $24.19 | $23.70 | 77.10 K | $382.19 M |
| 03/10/2026 | $23.86 | $24.14 (1.17%) | $24.65 | $23.72 | 88.10 K | $383.78 M |
| 03/09/2026 | $24.08 | $24.06 (-0.08%) | $24.29 | $23.37 | 96.53 K | $382.51 M |
| 03/06/2026 | $24.20 | $24.49 (1.2%) | $24.75 | $23.73 | 160.00 K | $389.34 M |
| 03/05/2026 | $24.91 | $24.79 (-0.48%) | $25.04 | $24.57 | 58.50 K | $394.11 M |
| 03/04/2026 | $25.42 | $25.19 (-0.9%) | $25.65 | $25.00 | 70.74 K | $400.47 M |
| 03/03/2026 | $24.67 | $25.03 (1.46%) | $26.29 | $24.09 | 94.60 K | $397.93 M |
| 03/02/2026 | $24.58 | $25.06 (1.95%) | $25.37 | $23.71 | 93.60 K | $398.40 M |
| 02/27/2026 | $25.99 | $24.89 (-4.23%) | $26.00 | $24.69 | 116.80 K | $395.70 M |
| 02/26/2026 | $26.48 | $26.41 (-0.26%) | $27.02 | $26.16 | 163.94 K | $419.87 M |
| 02/25/2026 | $26.10 | $26.48 (1.46%) | $26.53 | $25.86 | 80.00 K | $420.98 M |
| 02/24/2026 | $25.76 | $25.84 (0.31%) | $26.06 | $24.66 | 133.52 K | $410.80 M |
| 02/23/2026 | $27.01 | $25.83 (-4.37%) | $27.21 | $25.74 | 98.80 K | $410.65 M |
| 02/20/2026 | $26.81 | $27.19 (1.42%) | $27.26 | $26.70 | 85.10 K | $432.27 M |
| 02/19/2026 | $26.74 | $26.85 (0.41%) | $26.99 | $26.56 | 66.80 K | $426.86 M |
| 02/18/2026 | $27.45 | $26.89 (-2.04%) | $27.79 | $26.85 | 126.14 K | $427.50 M |
| 02/17/2026 | $27.35 | $27.43 (0.29%) | $27.82 | $27.15 | 71.25 K | $436.08 M |
| 02/13/2026 | $27.31 | $27.24 (-0.26%) | $27.53 | $26.95 | 89.50 K | $433.06 M |
| 02/12/2026 | $27.61 | $27.29 (-1.16%) | $28.04 | $26.76 | 136.14 K | $433.86 M |
| 02/11/2026 | $27.71 | $27.25 (-1.66%) | $27.87 | $27.21 | 76.84 K | $433.22 M |
| 02/10/2026 | $27.61 | $27.53 (-0.29%) | $28.26 | $27.49 | 140.53 K | $437.67 M |
| 02/09/2026 | $27.42 | $27.61 (0.69%) | $27.85 | $27.21 | 102.80 K | $438.94 M |
| 02/06/2026 | $26.99 | $27.40 (1.52%) | $27.45 | $26.99 | 108.00 K | $435.61 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.
