5 DAY PERFORMANCE
-6.78%
1 MONTH PERFORMANCE
-7.60%
3 MONTH PERFORMANCE
-2.59%
6 MONTH PERFORMANCE
-9.55%
YEAR-TO-DATE PERFORMANCE
-7.50%
1 YEAR PERFORMANCE
+8.97%
Bank of Marin Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $25.93 | $26.22 (1.12%) | $26.39 | $25.93 | 89.30 K | $417.55 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 | $410.71 M |
| 04/21/2026 | $26.35 | $25.89 (-1.75%) | $26.43 | $25.84 | 89.13 K | $412.30 M |
| 04/20/2026 | $26.41 | $26.39 (-0.08%) | $26.66 | $26.30 | 99.54 K | $420.26 M |
| 04/17/2026 | $26.55 | $26.41 (-0.53%) | $27.28 | $25.94 | 304.12 K | $420.58 M |
| 04/16/2026 | $26.48 | $26.26 (-0.83%) | $26.69 | $26.22 | 73.21 K | $418.19 M |
| 04/15/2026 | $26.61 | $26.58 (-0.11%) | $26.69 | $26.15 | 58.40 K | $423.29 M |
| 04/14/2026 | $26.48 | $26.69 (0.79%) | $26.75 | $26.23 | 51.90 K | $425.04 M |
| 04/13/2026 | $26.61 | $26.56 (-0.19%) | $26.95 | $26.43 | 95.40 K | $422.97 M |
| 04/10/2026 | $26.99 | $26.74 (-0.93%) | $26.99 | $26.33 | 72.10 K | $425.83 M |
| 04/09/2026 | $26.70 | $27.09 (1.46%) | $27.20 | $26.50 | 114.60 K | $431.41 M |
| 04/08/2026 | $26.99 | $26.86 (-0.48%) | $27.27 | $26.70 | 122.63 K | $427.75 M |
| 04/07/2026 | $26.12 | $26.22 (0.38%) | $26.37 | $25.92 | 138.60 K | $417.55 M |
| 04/06/2026 | $25.76 | $26.22 (1.79%) | $26.34 | $25.70 | 78.60 K | $417.55 M |
| 04/02/2026 | $25.64 | $25.84 (0.78%) | $25.85 | $25.30 | 74.80 K | $411.50 M |
| 04/01/2026 | $25.66 | $25.88 (0.86%) | $26.03 | $25.66 | 93.10 K | $412.14 M |
| 03/31/2026 | $25.83 | $25.63 (-0.77%) | $26.11 | $25.46 | 70.80 K | $408.16 M |
| 03/30/2026 | $25.56 | $25.47 (-0.35%) | $25.66 | $25.30 | 99.20 K | $405.61 M |
| 03/27/2026 | $25.21 | $25.31 (0.4%) | $25.55 | $25.09 | 79.70 K | $403.06 M |
| 03/26/2026 | $25.27 | $25.46 (0.75%) | $25.60 | $25.15 | 52.23 K | $405.45 M |
| 03/25/2026 | $25.20 | $25.39 (0.75%) | $25.40 | $24.70 | 139.60 K | $404.34 M |
| 03/24/2026 | $24.42 | $24.80 (1.56%) | $25.04 | $24.33 | 73.50 K | $394.94 M |
| 03/23/2026 | $24.61 | $24.70 (0.37%) | $24.99 | $24.38 | 86.11 K | $393.35 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.
