5 DAY PERFORMANCE
-17.49%
1 MONTH PERFORMANCE
-15.31%
3 MONTH PERFORMANCE
-7.71%
6 MONTH PERFORMANCE
-12.19%
YEAR-TO-DATE PERFORMANCE
-7.50%
1 YEAR PERFORMANCE
+10.01%
Bank of Marin Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.65 | $28.48 (-0.59%) | $28.71 | $28.26 | 1.27 K | |
| 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 |
| 06/18/2026 | $25.92 | $25.81 (-0.42%) | $26.10 | $25.50 | 108.20 K | $411.02 M |
| 06/17/2026 | $25.89 | $25.65 (-0.93%) | $26.17 | $25.44 | 192.60 K | $408.48 M |
| 06/16/2026 | $26.01 | $25.93 (-0.31%) | $26.27 | $25.74 | 73.71 K | $412.94 M |
| 06/15/2026 | $26.42 | $25.81 (-2.31%) | $26.50 | $25.72 | 77.40 K | $411.02 M |
| 06/12/2026 | $26.14 | $26.28 (0.54%) | $26.80 | $25.91 | 113.60 K | $418.51 M |
| 06/11/2026 | $26.27 | $26.12 (-0.57%) | $26.45 | $25.84 | 99.91 K | $415.96 M |
| 06/10/2026 | $26.06 | $26.15 (0.35%) | $26.69 | $25.68 | 101.30 K | $416.44 M |
| 06/09/2026 | $25.97 | $25.97 (0%) | $26.80 | $25.65 | 186.21 K | $413.57 M |
| 06/08/2026 | $26.14 | $25.92 (-0.84%) | $26.20 | $25.74 | 74.92 K | $412.78 M |
| 06/05/2026 | $25.75 | $26.00 (0.97%) | $26.25 | $25.71 | 124.50 K | $414.05 M |
| 06/04/2026 | $25.45 | $25.78 (1.3%) | $25.91 | $25.25 | 68.93 K | $410.55 M |
| 06/03/2026 | $25.63 | $25.09 (-2.11%) | $25.63 | $25.05 | 75.40 K | $399.56 M |
| 06/02/2026 | $25.42 | $25.75 (1.3%) | $26.20 | $25.30 | 77.22 K | $410.07 M |
| 06/01/2026 | $25.65 | $25.42 (-0.9%) | $25.88 | $25.11 | 70.61 K | $404.81 M |
| 05/29/2026 | $25.72 | $25.84 (0.47%) | $26.02 | $25.72 | 58.20 K | $411.50 M |
| 05/28/2026 | $25.91 | $25.80 (-0.42%) | $26.47 | $25.43 | 57.41 K | $410.87 M |
| 05/27/2026 | $26.25 | $26.00 (-0.95%) | $26.44 | $25.92 | 62.25 K | $414.05 M |
| 05/26/2026 | $26.19 | $26.25 (0.23%) | $26.78 | $26.04 | 85.04 K | $418.03 M |
| 05/22/2026 | $26.49 | $26.04 (-1.7%) | $26.56 | $26.00 | 94.13 K | $414.69 M |
| 05/21/2026 | $25.80 | $26.24 (1.71%) | $26.28 | $25.76 | 87.00 K | $417.87 M |
| 05/20/2026 | $25.74 | $25.94 (0.78%) | $26.22 | $25.51 | 85.20 K | $413.09 M |
| 05/19/2026 | $25.62 | $25.74 (0.47%) | $25.85 | $25.32 | 71.70 K | $409.91 M |
| 05/18/2026 | $25.42 | $25.78 (1.42%) | $25.87 | $25.33 | 60.40 K | $410.55 M |
| 05/15/2026 | $25.49 | $25.42 (-0.27%) | $25.58 | $24.97 | 126.73 K | $404.81 M |
| 05/14/2026 | $25.65 | $25.61 (-0.16%) | $26.15 | $25.55 | 107.60 K | $407.84 M |
| 05/13/2026 | $25.53 | $25.59 (0.24%) | $25.76 | $25.42 | 102.64 K | $407.52 M |
| 05/12/2026 | $25.70 | $25.71 (0.04%) | $26.66 | $25.29 | 109.51 K | $409.43 M |
| 05/11/2026 | $26.01 | $25.70 (-1.19%) | $26.48 | $25.50 | 125.10 K | $409.27 M |
| 05/08/2026 | $26.03 | $26.12 (0.35%) | $26.20 | $25.83 | 70.01 K | $415.96 M |
| 05/07/2026 | $25.99 | $26.07 (0.31%) | $26.37 | $25.56 | 74.80 K | $415.16 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.
