Bank of Marin Bancorp (BMRC) Stock Chart & Stock Price History → Three basic steps to building the Ultimate Dividend Portfolio. (From DTI) (Ad) Free BMRC Stock Alerts $15.28 -0.02 (-0.13%) (As of 04:26 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Bank of Marin Bancorp Stock Price Performance5 Day Performance-0.52%1 Month Performance-0.91%3 Month Performance-7.33%6 Month Performance-19.81%Year-To-Date Performance-30.52%1 Year Performance-11.15% Receive BMRC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Bank of Marin Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIThree basic steps to building the Ultimate Dividend Portfolio.There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.Click here to get them (for Free). BMRC Stock Chart for Tuesday, May, 28, 2024 BMRC Chart by TradingView Bank of Marin Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$15.30$15.30$15.88$15.2827,700 shs$249.24 million05/24/2024$15.38$15.30-0.52%$15.88$15.2827,761 shs$249.24 million05/23/2024$15.99$15.38-3.81%$16.07$15.3343,382 shs$250.54 million05/22/2024$16.33$15.99-2.08%$16.37$15.8533,564 shs$260.48 million05/21/2024$16.12$16.33+1.30%$16.44$16.1245,801 shs$266.02 million05/20/2024$16.29$16.12-1.04%$16.25$16.0570,392 shs$262.60 million Get the Latest News and Ratings for BMRC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bank of Marin Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$16.31$16.29-0.12%$16.44$16.0741,927 shs$265.36 million05/16/2024$15.88$16.31+2.71%$16.39$15.7880,517 shs$265.69 million05/15/2024$15.84$15.88+0.25%$16.14$15.7035,862 shs$258.69 million05/14/2024$15.71$15.84+0.83%$15.93$15.7335,575 shs$257.97 million05/13/2024$15.97$15.71-1.63%$16.12$15.7033,701 shs$255.92 million05/10/2024$16.12$15.97-0.93%$16.22$15.9339,114 shs$260.26 million05/09/2024$15.97$16.12+0.94%$16.19$15.9743,966 shs$262.71 million05/08/2024$15.82$15.97+0.95%$15.99$15.4049,724 shs$260.31 million05/07/2024$15.84$15.82-0.13%$16.01$15.7771,970 shs$257.87 million05/06/2024$15.56$15.84+1.80%$16.14$15.6566,123 shs$258.19 million05/03/2024$15.19$15.56+2.44%$15.62$15.1180,299 shs$253.63 million05/02/2024$14.81$15.19+2.57%$15.23$14.7090,840 shs$247.60 million05/01/2024$14.36$14.81+3.13%$15.03$14.49111,197 shs$241.40 million04/30/2024$14.44$14.36-0.55%$14.84$14.11117,400 shs$234.07 million04/29/2024$15.44$14.44-6.48%$15.60$14.21176,927 shs$235.33 million04/26/2024$15.43$15.44+0.06%$15.64$15.3854,126 shs$251.67 million04/25/2024$15.86$15.43-2.71%$15.70$15.3393,342 shs$251.51 million04/24/2024$15.74$15.86+0.76%$15.89$15.5565,286 shs$258.52 million04/23/2024$15.47$15.74+1.75%$15.94$15.3764,984 shs$256.56 million04/22/2024$15.52$15.47-0.32%$15.70$15.4245,436 shs$252.16 million04/19/2024$15.17$15.52+2.31%$15.54$15.0170,592 shs$252.98 million04/18/2024$15.00$15.17+1.13%$15.27$15.0961,764 shs$247.27 million04/17/2024$15.00$15.00$15.22$14.9854,737 shs$244.50 million04/16/2024$15.04$15.00-0.27%$15.08$14.8354,362 shs$244.50 million04/15/2024$14.99$15.04+0.33%$15.12$14.9969,748 shs$245.11 million04/12/2024$14.85$14.99+0.94%$15.01$14.6641,002 shs$244.34 million04/11/2024$15.01$14.85-1.07%$15.08$14.6976,676 shs$240.47 million04/10/2024$15.70$15.01-4.39%$15.30$14.6198,496 shs$243.01 million04/09/2024$15.59$15.70+0.71%$15.71$15.4346,190 shs$254.18 million04/08/2024$15.34$15.59+1.63%$15.79$15.2940,895 shs$252.40 million04/05/2024$15.72$15.34-2.42%$15.68$15.3451,013 shs$248.36 million04/04/2024$15.97$15.72-1.57%$16.22$15.6458,276 shs$254.51 million04/03/2024$16.04$15.97-0.44%$16.22$15.9136,443 shs$258.55 million04/02/2024$16.39$16.04-2.14%$16.23$15.9074,156 shs$259.69 million🚀 Tap into this explosive trade opportunity asap (Ad)I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…Go here to see how you can exploit my next “Calendar Stock”.04/01/2024$16.77$16.39-2.27%$16.65$16.2872,270 shs$265.40 million03/29/2024$16.77$16.77$16.86$16.5897,257 shs$271.51 million03/28/2024$16.67$16.77+0.60%$16.86$16.5897,257 shs$271.51 million03/27/2024$15.86$16.67+5.11%$16.67$15.9459,521 shs$269.89 million03/26/2024$16.16$15.86-1.86%$16.30$15.8056,485 shs$256.77 million03/25/2024$16.04$16.16+0.75%$16.31$16.0036,822 shs$261.63 million03/22/2024$16.68$16.04-3.84%$16.75$16.0242,209 shs$259.69 million03/21/2024$16.52$16.68+0.97%$16.83$16.5865,272 shs$270.10 million03/20/2024$16.11$16.52+2.55%$16.64$15.87115,667 shs$267.46 million03/19/2024$16.27$16.11-0.98%$16.43$16.1178,509 shs$260.82 million03/18/2024$16.86$16.27-3.50%$17.66$16.2468,093 shs$262.60 million03/15/2024$16.50$16.86+2.18%$17.07$16.53238,706 shs$272.12 million03/14/2024$16.76$16.50-1.55%$16.88$16.4763,941 shs$266.31 million03/13/2024$16.76$16.76$16.81$16.6043,855 shs$270.51 million03/12/2024$17.08$16.76-1.87%$17.07$16.7044,326 shs$270.51 million03/11/2024$16.99$17.08+0.53%$17.25$16.9166,170 shs$275.67 million03/08/2024$17.00$16.99-0.06%$17.34$16.9557,543 shs$274.22 million03/07/2024$17.03$17.00-0.18%$17.57$16.9556,695 shs$274.36 million03/06/2024$17.04$17.03-0.06%$17.42$16.68135,671 shs$274.86 million03/05/2024$16.55$17.04+2.96%$17.32$16.45140,029 shs$275.03 million03/04/2024$16.61$16.55-0.36%$16.99$16.4867,730 shs$267.12 million03/01/2024$16.61$16.61$16.69$16.2589,693 shs$268.09 million02/29/2024$16.51$16.61+0.61%$17.07$16.4793,389 shs$268.09 million02/28/2024$16.57$16.51-0.36%$16.82$16.5044,654 shs$266.47 million02/27/2024$16.81$16.57-1.43%$17.19$16.5176,398 shs$267.44 million Related Companies: Citizens & Northern Stock Chart West Bancorporation Stock Chart Sierra Bancorp Stock Chart Enterprise Bancorp Stock Chart MidWestOne Financial Group Stock Chart Penns Woods Bancorp Stock Chart C&F Financial Stock Chart CNB Financial Stock Chart First Financial Stock Chart Washington Trust Bancorp Stock Chart Receive BMRC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bank of Marin Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BMRC) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarDigitizing the $11T commodities sector with one tiny stockResource Stock DigestThe only AI company to buyPorter & CompanyBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlacePresident Biden just made a shocking moveStansberry ResearchExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bank of Marin Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.