5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-4.89%
6 MONTH PERFORMANCE
+14.61%
YEAR-TO-DATE PERFORMANCE
-0.97%
1 YEAR PERFORMANCE
+40.45%
Bank of Marin Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.53 | $22.44 (-0.4%) | $22.65 | $21.89 | 72,655 | $357.72 M |
| 03/11/2025 | $22.43 | $22.42 (-0.04%) | $22.70 | $22.02 | 110,340 | $357.40 M |
| 03/10/2025 | $23.10 | $22.43 (-2.9%) | $23.69 | $22.36 | 97,200 | $357.56 M |
| 03/07/2025 | $23.81 | $23.29 (-2.18%) | $24.53 | $23.21 | 50,600 | $371.27 M |
| 03/06/2025 | $23.75 | $23.41 (-1.43%) | $24.71 | $23.31 | 57,400 | $373.18 M |
| 03/05/2025 | $23.81 | $23.95 (0.59%) | $24.26 | $23.51 | 128,700 | $381.79 M |
| 03/04/2025 | $24.11 | $23.75 (-1.49%) | $24.31 | $23.41 | 103,600 | $378.60 M |
| 03/03/2025 | $24.86 | $24.22 (-2.57%) | $25.18 | $24.14 | 49,300 | $386.09 M |
| 02/28/2025 | $24.55 | $24.38 (-0.69%) | $24.68 | $23.96 | 79,345 | $388.64 M |
| 02/27/2025 | $24.27 | $24.29 (0.08%) | $24.90 | $24.21 | 47,600 | $387.21 M |
| 02/26/2025 | $24.89 | $24.31 (-2.33%) | $25.12 | $24.21 | 56,207 | $387.53 M |
| 02/25/2025 | $24.95 | $24.79 (-0.64%) | $25.04 | $24.42 | 89,304 | $395.18 M |
| 02/24/2025 | $24.82 | $24.52 (-1.21%) | $25.01 | $24.47 | 122,700 | $390.87 M |
| 02/21/2025 | $25.00 | $24.71 (-1.16%) | $25.30 | $24.49 | 97,400 | $393.90 M |
| 02/20/2025 | $24.82 | $24.79 (-0.12%) | $25.30 | $24.51 | 44,400 | $395.18 M |
| 02/19/2025 | $24.85 | $24.94 (0.36%) | $25.16 | $24.42 | 74,100 | $397.57 M |
| 02/18/2025 | $25.57 | $25.19 (-1.49%) | $25.57 | $24.77 | 56,641 | $401.55 M |
| 02/14/2025 | $24.78 | $25.01 (0.93%) | $25.18 | $24.51 | 72,517 | $398.68 M |
| 02/13/2025 | $24.30 | $24.60 (1.23%) | $24.82 | $24.04 | 58,534 | $392.15 M |
| 02/12/2025 | $24.79 | $24.14 (-2.62%) | $24.79 | $24.10 | 76,100 | $384.82 M |
| 02/11/2025 | $24.54 | $25.01 (1.92%) | $25.10 | $24.49 | 73,700 | $398.68 M |
| 02/10/2025 | $25.15 | $24.55 (-2.39%) | $25.15 | $24.51 | 62,145 | $391.35 M |
| 02/07/2025 | $24.68 | $25.14 (1.86%) | $25.60 | $24.68 | 40,900 | $400.76 M |
| 02/06/2025 | $25.75 | $25.52 (-0.89%) | $25.77 | $25.13 | 30,400 | $406.81 M |
| 02/05/2025 | $25.36 | $25.93 (2.25%) | $25.94 | $25.19 | 72,124 | $413.35 M |
| 02/04/2025 | $24.65 | $25.21 (2.27%) | $25.50 | $24.65 | 56,600 | $401.87 M |
| 02/03/2025 | $24.61 | $24.65 (0.16%) | $25.12 | $24.43 | 56,600 | $392.95 M |
| 01/31/2025 | $25.08 | $25.27 (0.76%) | $25.63 | $24.92 | 51,100 | $402.83 M |
| 01/30/2025 | $25.39 | $25.17 (-0.87%) | $25.69 | $24.95 | 43,200 | $401.23 M |
| 01/29/2025 | $24.29 | $24.99 (2.88%) | $25.47 | $24.18 | 50,433 | $398.37 M |
| 01/28/2025 | $25.08 | $24.58 (-1.99%) | $25.25 | $24.27 | 113,101 | $391.83 M |
| 01/27/2025 | $24.40 | $25.34 (3.85%) | $25.55 | $23.76 | 82,649 | $403.94 M |
| 01/24/2025 | $23.41 | $23.99 (2.48%) | $24.15 | $23.41 | 55,735 | $382.42 M |
| 01/23/2025 | $23.26 | $23.58 (1.38%) | $23.80 | $23.26 | 43,200 | $375.89 M |
| 01/22/2025 | $23.52 | $23.34 (-0.77%) | $24.26 | $23.20 | 61,800 | $374.33 M |
| 01/21/2025 | $23.65 | $23.70 (0.21%) | $24.63 | $23.58 | 41,735 | $380.10 M |
| 01/17/2025 | $23.49 | $23.43 (-0.26%) | $24.20 | $23.22 | 42,011 | $375.77 M |
| 01/16/2025 | $23.53 | $23.32 (-0.89%) | $23.66 | $23.10 | 37,400 | $374.01 M |
| 01/15/2025 | $23.84 | $23.54 (-1.26%) | $24.00 | $23.19 | 32,300 | $377.53 M |
| 01/14/2025 | $22.77 | $23.10 (1.45%) | $23.26 | $22.45 | 45,900 | $370.48 M |
| 01/13/2025 | $22.14 | $22.64 (2.26%) | $22.65 | $21.84 | 37,000 | $363.10 M |
| 01/10/2025 | $22.71 | $22.31 (-1.76%) | $22.90 | $21.99 | 109,000 | $357.81 M |
| 01/08/2025 | $23.00 | $23.08 (0.35%) | $23.25 | $22.94 | 29,912 | $370.16 M |
| 01/07/2025 | $23.61 | $23.20 (-1.74%) | $23.75 | $23.05 | 48,400 | $372.08 M |
| 01/06/2025 | $23.49 | $23.54 (0.21%) | $23.80 | $23.45 | 41,200 | $377.53 M |
| 01/03/2025 | $23.56 | $23.52 (-0.17%) | $23.89 | $23.11 | 41,403 | $377.21 M |
| 01/02/2025 | $24.06 | $23.51 (-2.29%) | $24.06 | $23.27 | 49,303 | $377.05 M |
| 12/31/2024 | $23.49 | $23.77 (1.19%) | $23.98 | $22.56 | 55,209 | $381.22 M |
| 12/30/2024 | $23.35 | $23.44 (0.39%) | $23.70 | $22.87 | 44,004 | $375.93 M |
| 12/27/2024 | $23.73 | $23.52 (-0.88%) | $24.50 | $23.22 | 39,700 | $377.21 M |
| 12/26/2024 | $23.69 | $23.89 (0.84%) | $24.05 | $23.50 | 30,721 | $383.15 M |
| 12/24/2024 | $24.10 | $23.87 (-0.95%) | $24.34 | $23.20 | 19,729 | $382.83 M |
| 12/23/2024 | $23.84 | $23.65 (-0.8%) | $24.10 | $23.48 | 49,532 | $379.30 M |
| 12/20/2024 | $22.91 | $24.07 (5.06%) | $24.29 | $22.91 | 183,410 | $386.03 M |
| 12/19/2024 | $23.85 | $23.15 (-2.94%) | $24.50 | $23.08 | 52,740 | $371.28 M |
| 12/18/2024 | $24.86 | $23.44 (-5.71%) | $24.94 | $22.95 | 97,700 | $375.93 M |
| 12/17/2024 | $24.73 | $24.60 (-0.53%) | $24.98 | $24.39 | 56,624 | $394.53 M |
| 12/16/2024 | $24.78 | $24.83 (0.2%) | $25.00 | $24.61 | 35,221 | $398.22 M |
| 12/13/2024 | $24.74 | $24.75 (0.04%) | $24.90 | $24.46 | 27,931 | $396.94 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.
