Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free BMRC Stock Alerts

Bank of Marin Bancorp (BMRC) Stock Chart & Stock Price History

$22.35
+0.33 (+1.50%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Bank of Marin Bancorp Stock Price Performance

5 Day
Performance
+8.97%
1 Month
Performance
+52.04%
3 Month
Performance
+44.75%
6 Month
Performance
+6.23%
Year-To-Date
Performance
+1.50%
1 Year
Performance
+8.28%
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

Ad Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

BMRC Stock Chart for Friday, July, 26, 2024

BMRC Chart by TradingView

Bank of Marin Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$21.21$22.02
+3.82%		$22.23$21.06110,431 shs$358.71 million
07/24/2024$21.45$21.21
-1.12%		$22.19$21.16112,126 shs$345.43 million
07/23/2024$20.86$21.45
+2.83%		$21.74$20.6895,531 shs$349.42 million
07/22/2024$20.51$20.86
+1.71%		$21.11$20.1287,811 shs$339.81 million
07/19/2024$20.85$20.51
-1.63%		$21.14$20.4751,959 shs$334.03 million
07/18/2024$21.33$20.85
-2.25%		$21.56$20.51106,776 shs$339.65 million
07/17/2024$21.17$21.33
+0.76%		$21.75$20.60203,131 shs$347.47 million
07/16/2024$20.05$21.17
+5.59%		$21.25$19.77150,558 shs$344.86 million
07/15/2024$18.97$20.05
+5.69%		$20.40$19.20164,958 shs$326.61 million
07/12/2024$18.64$18.97
+1.77%		$19.11$18.54104,111 shs$309.02 million
07/11/2024$17.40$18.64
+7.13%		$18.67$17.9180,469 shs$303.65 million
07/10/2024$16.50$17.40
+5.45%		$17.50$16.42121,453 shs$283.45 million
07/09/2024$16.36$16.50
+0.86%		$16.55$16.2130,565 shs$268.79 million
07/08/2024$16.00$16.36
+2.25%		$16.49$16.2179,819 shs$266.50 million
07/05/2024$16.27$16.00
-1.66%		$16.25$15.9389,735 shs$260.58 million
07/04/2024$16.27$16.27$16.58$16.0846,945 shs$265.04 million
07/03/2024$16.54$16.27
-1.63%		$16.58$16.0846,945 shs$265.04 million
07/02/2024$16.46$16.54
+0.49%		$16.62$16.3651,234 shs$269.44 million
07/01/2024$16.19$16.46
+1.67%		$16.59$16.1795,092 shs$268.13 million
06/28/2024$16.07$16.19
+0.75%		$16.38$15.95944,426 shs$263.74 million
06/27/2024$14.70$16.07
+9.32%		$16.07$14.83156,263 shs$261.78 million
06/26/2024$14.59$14.70
+0.75%		$15.16$14.4495,038 shs$239.46 million
06/25/2024$14.75$14.59
-1.08%		$14.83$14.5876,528 shs$237.67 million
06/24/2024$14.66$14.75
+0.61%		$15.23$14.6849,355 shs$240.28 million
06/21/2024$14.91$14.66
-1.68%		$15.00$14.6486,418 shs$238.81 million
06/20/2024$15.00$14.91
-0.60%		$15.22$14.8730,974 shs$242.88 million
06/19/2024$15.00$15.00$15.04$14.7041,759 shs$244.35 million
06/18/2024$14.85$15.00
+1.01%		$15.04$14.7041,759 shs$244.35 million
06/17/2024$14.77$14.85
+0.54%		$14.85$14.5626,743 shs$241.91 million
06/14/2024$14.89$14.77
-0.81%		$14.82$14.6030,774 shs$240.60 million
06/13/2024$15.15$14.89
-1.72%		$14.99$14.8040,365 shs$242.50 million
06/12/2024$14.82$15.15
+2.23%		$15.65$15.0654,584 shs$246.73 million
06/11/2024$14.92$14.82
-0.67%		$14.87$14.5530,280 shs$241.42 million
06/10/2024$15.13$14.92
-1.39%		$15.01$14.8036,655 shs$243.05 million
06/07/2024$15.04$15.13
+0.60%		$15.23$14.9435,873 shs$246.41 million
06/06/2024$14.84$15.04
+1.35%		$15.20$14.7727,908 shs$245.00 million
06/05/2024$14.73$14.84
+0.75%		$15.01$14.7539,938 shs$241.74 million
06/04/2024$15.21$14.73
-3.16%		$15.09$14.7359,719 shs$239.95 million
06/03/2024$15.38$15.21
-1.11%		$15.59$15.0140,961 shs$247.77 million
05/31/2024$15.25$15.38
+0.85%		$15.59$15.2442,890 shs$250.54 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/30/2024$15.12$15.25
+0.86%		$15.34$15.1239,590 shs$248.42 million
05/29/2024$15.28$15.12
-1.05%		$15.15$14.9456,577 shs$246.24 million
05/28/2024$15.30$15.28
-0.13%		$15.71$15.1844,130 shs$248.91 million
05/27/2024$15.30$15.30$15.88$15.2827,700 shs$249.24 million
05/24/2024$15.38$15.30
-0.52%		$15.88$15.2827,761 shs$249.24 million
05/23/2024$15.99$15.38
-3.81%		$16.07$15.3343,382 shs$250.54 million
05/22/2024$16.33$15.99
-2.08%		$16.37$15.8533,564 shs$260.48 million
05/21/2024$16.12$16.33
+1.30%		$16.44$16.1245,801 shs$266.02 million
05/20/2024$16.29$16.12
-1.04%		$16.25$16.0570,392 shs$262.60 million
05/17/2024$16.31$16.29
-0.12%		$16.44$16.0741,927 shs$265.36 million
05/16/2024$15.88$16.31
+2.71%		$16.39$15.7880,517 shs$265.69 million
05/15/2024$15.84$15.88
+0.25%		$16.14$15.7035,862 shs$258.69 million
05/14/2024$15.71$15.84
+0.83%		$15.93$15.7335,575 shs$257.97 million
05/13/2024$15.97$15.71
-1.63%		$16.12$15.7033,701 shs$255.92 million
05/10/2024$16.12$15.97
-0.93%		$16.22$15.9339,114 shs$260.26 million
05/09/2024$15.97$16.12
+0.94%		$16.19$15.9743,966 shs$262.71 million
05/08/2024$15.82$15.97
+0.95%		$15.99$15.4049,724 shs$260.31 million
05/07/2024$15.84$15.82
-0.13%		$16.01$15.7771,970 shs$257.87 million
05/06/2024$15.56$15.84
+1.80%		$16.14$15.6566,123 shs$258.19 million
05/03/2024$15.19$15.56
+2.44%		$15.62$15.1180,299 shs$253.63 million
05/02/2024$14.81$15.19
+2.57%		$15.23$14.7090,840 shs$247.60 million
05/01/2024$14.36$14.81
+3.13%		$15.03$14.49111,197 shs$241.40 million
04/30/2024$14.44$14.36
-0.55%		$14.84$14.11117,400 shs$234.07 million
04/29/2024$15.44$14.44
-6.48%		$15.60$14.21176,927 shs$235.33 million
04/26/2024$15.43$15.44
+0.06%		$15.64$15.3854,126 shs$251.67 million
04/25/2024$15.86$15.43
-2.71%		$15.70$15.3393,342 shs$251.51 million

Related Companies:
This page (NASDAQ:BMRC) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored