Skip to main content
BMRC logo

Bank of Marin Bancorp

BMRCNASDAQFinancialsBanks - Regional

$26.41Today:- (-)1Y +16.12%

As of Oct 16, 2026 close

Market cap
$421.68M
P/E (TTM)
-
Forward P/E
-
Dividend yield
3.79%
52-week range
$22.50$30.92
Volume (live)
-
Avg. volume (3M)
139.89K

Bank of Marin Bancorp (BMRC) Historical Stock Prices

Analyze Bank of Marin Bancorp (BMRC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bank of Marin Bancorp (BMRC) Interactive Price Chart

Interactive historical price chart showing Bank of Marin Bancorp stock price movements and trends across multiple time periods.

Loading chart...

BMRC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BMRC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.4626.9126.3926.4126.41142.34K
Oct 15, 202626.1326.5326.1226.3926.39107.20K
Oct 14, 202625.8426.2825.4526.1226.12104.48K
Oct 13, 202626.7926.9726.3026.3426.3484.86K
Oct 12, 202626.5727.1826.2026.7126.71142.47K
Oct 9, 202626.9927.0926.6726.6726.6784.22K
Oct 8, 202626.8727.2926.8127.1427.14132.47K
Oct 7, 202627.0827.1826.7926.8726.8779.33K
Oct 6, 202627.5527.7427.3227.4027.4066.11K
Oct 5, 202627.8127.8127.3427.4227.4285.95K
Oct 2, 202627.4927.9427.4327.7127.71103.28K
Oct 1, 202626.9327.3026.4527.2627.26144.02K
Sep 30, 202627.3127.5026.8627.0827.08109.74K
Sep 29, 202627.3427.5626.6827.2527.25124.44K
Sep 28, 202627.9127.9127.4327.4727.47116.91K
Sep 25, 202627.7928.1127.7827.9127.91107.61K
Sep 24, 202627.5827.8327.4727.7827.7897.70K
Sep 23, 202627.8428.1027.5627.5827.58175.95K
Sep 22, 202628.2928.5527.8928.0028.00130.25K
Sep 21, 202628.2628.3427.9928.1028.10187.56K
Sep 18, 202628.1628.7027.7728.2328.23622.28K
Sep 17, 202628.0228.8127.8728.4028.40231.58K
Sep 16, 202627.9128.2527.3627.7727.77205.38K
Sep 15, 202627.7228.0227.4827.9627.9694.87K
Sep 14, 202627.7828.1627.5727.6527.65164.92K
Sep 11, 202627.9828.0327.5227.7927.7998.26K
Sep 10, 202627.3927.7327.2627.7127.71139.43K
Sep 9, 202627.4127.7327.1427.3927.3995.28K
Sep 8, 202627.4827.7326.9127.6127.61123.40K
Sep 4, 202627.2227.9227.2227.7327.7394.30K
Sep 3, 202627.2527.5427.1327.3427.3485.95K
Sep 2, 202626.5527.2726.4727.0427.0492.51K
Sep 1, 202626.5326.8726.1926.4726.47134.62K
Aug 31, 202626.4626.6825.9926.5826.58158.59K
Aug 28, 202626.8027.0026.4326.6326.63128.16K
Aug 27, 202626.4326.7725.8726.7326.73192.77K
Aug 26, 202626.8127.0425.8826.7826.78264.47K
Aug 25, 202627.2127.2126.5026.8426.84137.90K
Aug 24, 202626.9527.7226.8727.1127.11154.69K
Aug 21, 202627.1727.6826.5926.9126.91146.59K
Aug 20, 202627.0027.1626.7926.9526.95173.68K
Aug 19, 202628.1128.1327.1127.1327.13113.95K
Aug 18, 202628.1928.3527.7928.0328.03121.75K
Aug 17, 202628.1328.4228.0728.1628.16130.21K
Aug 14, 202628.6128.7728.1928.2928.29144.11K
Aug 13, 202628.4829.1428.4828.5228.52199.34K
Aug 12, 202628.5528.9428.4528.5328.53118.66K
Aug 11, 202628.1928.6428.1828.4728.47119.10K
Aug 10, 202628.1728.4027.9128.1028.10102.83K
Aug 7, 202628.6428.7128.3528.3728.37127.20K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.