5 DAY PERFORMANCE
-13.36%
1 MONTH PERFORMANCE
-10.59%
3 MONTH PERFORMANCE
-6.78%
6 MONTH PERFORMANCE
+0.17%
YEAR-TO-DATE PERFORMANCE
-7.50%
1 YEAR PERFORMANCE
-3.02%
Bank of Marin Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.18 | $28.10 (-0.28%) | $28.35 | $27.99 | 187.56 K | $449.29 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 |
| 08/04/2026 | $29.46 | $29.50 (0.14%) | $29.73 | $29.24 | 160.31 K | $470.58 M |
| 08/03/2026 | $29.39 | $29.30 (-0.31%) | $29.80 | $29.17 | 180.32 K | $467.39 M |
| 07/31/2026 | $28.78 | $29.16 (1.32%) | $29.60 | $28.24 | 146.05 K | $465.16 M |
| 07/30/2026 | $28.51 | $28.70 (0.67%) | $29.00 | $28.42 | 166.40 K | $457.82 M |
| 07/29/2026 | $29.34 | $28.41 (-3.17%) | $29.34 | $28.24 | 204.75 K | $453.20 M |
| 07/28/2026 | $30.05 | $29.10 (-3.16%) | $30.08 | $28.84 | 207.04 K | $464.20 M |
| 07/27/2026 | $29.80 | $30.30 (1.68%) | $30.92 | $29.13 | 260.25 K | $483.35 M |
| 07/24/2026 | $28.35 | $28.77 (1.48%) | $28.96 | $28.20 | 111.23 K | $458.94 M |
| 07/23/2026 | $28.36 | $28.29 (-0.25%) | $28.36 | $27.87 | 119.50 K | $451.28 M |
| 07/22/2026 | $28.83 | $28.46 (-1.28%) | $28.83 | $28.27 | 125.91 K | $453.23 M |
| 07/21/2026 | $28.45 | $28.85 (1.41%) | $29.21 | $28.31 | 115.95 K | $459.44 M |
| 07/20/2026 | $28.88 | $28.59 (-1%) | $29.03 | $28.19 | 155.90 K | $455.30 M |
| 07/17/2026 | $29.11 | $28.92 (-0.65%) | $29.53 | $28.73 | 92.41 K | $460.55 M |
| 07/16/2026 | $28.42 | $29.44 (3.59%) | $29.45 | $28.29 | 219.40 K | $468.83 M |
| 07/15/2026 | $28.26 | $28.40 (0.5%) | $28.68 | $28.24 | 261.40 K | $452.27 M |
| 07/14/2026 | $28.32 | $28.26 (-0.21%) | $28.57 | $28.10 | 176.24 K | $450.04 M |
| 07/13/2026 | $28.49 | $28.30 (-0.67%) | $28.75 | $28.01 | 158.85 K | $450.68 M |
| 07/10/2026 | $28.48 | $28.45 (-0.11%) | $28.64 | $28.02 | 107.14 K | $453.07 M |
| 07/09/2026 | $28.04 | $28.47 (1.53%) | $28.48 | $27.79 | 90.20 K | $453.38 M |
| 07/08/2026 | $28.39 | $28.05 (-1.2%) | $28.65 | $27.82 | 170.00 K | $446.70 M |
| 07/07/2026 | $28.50 | $28.41 (-0.32%) | $28.65 | $28.25 | 178.13 K | $452.43 M |
| 07/06/2026 | $28.36 | $28.50 (0.49%) | $28.64 | $27.16 | 224.00 K | $453.86 M |
| 07/02/2026 | $29.07 | $28.43 (-2.2%) | $30.34 | $28.15 | 132.60 K | $452.75 M |
| 07/01/2026 | $27.82 | $28.94 (4.03%) | $28.95 | $27.74 | 237.10 K | $460.87 M |
| 06/30/2026 | $27.43 | $27.70 (0.98%) | $27.81 | $26.70 | 194.25 K | $441.12 M |
| 06/29/2026 | $27.62 | $27.59 (-0.11%) | $27.76 | $27.18 | 274.80 K | $439.37 M |
| 06/26/2026 | $26.49 | $27.77 (4.83%) | $27.89 | $26.30 | 733.72 K | $442.24 M |
| 06/25/2026 | $26.61 | $26.32 (-1.09%) | $26.75 | $26.13 | 176.71 K | $419.15 M |
| 06/24/2026 | $26.41 | $26.54 (0.49%) | $26.76 | $26.33 | 197.54 K | $422.65 M |
| 06/23/2026 | $25.86 | $26.41 (2.13%) | $26.47 | $25.86 | 112.33 K | $420.58 M |
| 06/22/2026 | $25.81 | $25.86 (0.19%) | $26.25 | $25.72 | 110.61 K | $411.82 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.
