Bank of Marin Bancorp - Common Stock (BMRC)

Historical Prices For Bank of Marin Bancorp - Common Stock (BMRC)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	25.87	26.33	25.87	26.28	76,500	26.28
10/29/2025	26.04	26.37	25.67	25.91	107,541	25.91
10/28/2025	25.72	26.31	25.13	26.02	125,066	26.02
10/27/2025	25.05	26.32	24.68	25.66	157,509	25.66
10/24/2025	23.79	24.53	23.79	24.47	57,938	24.47
10/23/2025	23.57	23.71	23.40	23.49	24,383	23.49
10/22/2025	23.47	23.94	23.46	23.68	28,520	23.68
10/21/2025	23.25	23.59	23.15	23.52	33,930	23.52
10/20/2025	22.73	23.36	22.73	23.30	34,740	23.30
10/17/2025	22.89	23.00	22.68	22.71	51,660	22.71
10/16/2025	23.82	23.82	22.50	22.70	78,549	22.70
10/15/2025	24.37	24.42	23.77	23.91	43,386	23.91
10/14/2025	23.03	24.41	23.03	24.20	63,359	24.20
10/13/2025	23.20	23.22	22.91	23.15	35,598	23.15
10/10/2025	23.90	24.09	22.89	22.89	84,715	22.89
10/09/2025	23.95	24.05	23.63	23.76	50,679	23.76
10/08/2025	24.30	24.30	23.90	24.02	54,981	24.02
10/07/2025	24.36	24.63	24.08	24.11	109,277	24.11
10/06/2025	24.05	24.56	23.82	24.36	129,484	24.36
10/03/2025	23.84	24.15	23.75	23.82	55,757	23.82
10/02/2025	24.10	24.42	23.60	23.69	53,653	23.69
10/01/2025	24.11	24.23	23.70	24.12	60,670	24.12
9/30/2025	24.25	24.85	24.04	24.28	63,423	24.28
9/29/2025	24.90	24.90	24.24	24.30	55,389	24.30
9/26/2025	24.50	24.91	24.50	24.84	101,661	24.84
9/25/2025	24.40	24.55	24.25	24.50	84,047	24.50
9/24/2025	24.63	24.80	24.41	24.48	39,145	24.48
9/23/2025	25.09	25.15	24.50	24.58	46,802	24.58
9/22/2025	24.65	24.95	24.45	24.85	83,342	24.85
9/19/2025	25.44	25.44	24.69	24.81	270,847	24.81
9/18/2025	24.76	25.50	24.73	25.45	63,242	25.45
9/17/2025	24.52	25.17	24.38	24.48	64,592	24.48
9/16/2025	24.31	24.52	24.01	24.36	41,738	24.36
9/15/2025	24.84	24.84	24.32	24.37	28,808	24.37
9/12/2025	24.90	24.99	24.70	24.71	33,870	24.71
9/11/2025	24.83	25.07	24.70	25.02	47,334	25.02
9/10/2025	25.12	25.45	24.76	24.77	70,160	24.77
9/09/2025	25.16	25.23	24.81	25.12	78,638	25.12
9/08/2025	24.80	25.15	24.66	25.12	67,483	25.12
9/05/2025	24.91	25.04	24.56	24.79	115,564	24.79
9/04/2025	24.23	24.91	24.16	24.86	56,867	24.86
9/03/2025	24.19	24.48	23.86	24.14	83,313	24.14
9/02/2025	24.39	24.51	24.05	24.26	144,711	24.26
8/29/2025	24.54	24.72	24.36	24.54	40,491	24.54
8/28/2025	24.82	24.82	24.30	24.48	65,858	24.48
8/27/2025	24.34	24.76	24.34	24.60	53,397	24.60
8/26/2025	24.00	24.50	23.89	24.39	49,148	24.39
8/25/2025	24.13	24.23	23.97	24.01	61,881	24.01
8/22/2025	23.07	24.38	22.90	24.25	143,827	24.25
8/21/2025	22.92	23.09	22.82	22.93	38,070	22.93
8/20/2025	22.98	23.22	22.71	23.06	259,698	23.06
8/19/2025	22.85	23.00	22.75	22.90	83,355	22.90
8/18/2025	22.54	22.82	22.54	22.82	34,466	22.82
8/15/2025	23.31	23.31	22.62	22.69	78,391	22.69
8/14/2025	23.12	24.35	22.86	23.24	80,749	23.24
8/13/2025	23.22	23.55	23.06	23.40	71,372	23.40
8/12/2025	22.62	23.13	22.54	23.00	91,817	23.00
8/11/2025	22.21	22.48	21.99	22.42	54,235	22.42
8/08/2025	22.02	22.30	21.77	22.19	68,614	22.19
8/07/2025	22.23	22.27	21.79	21.87	90,725	21.87
8/06/2025	22.30	23.08	22.09	22.35	100,894	22.10
8/05/2025	22.32	22.50	21.86	22.29	116,132	22.04
8/04/2025	22.20	22.48	22.05	22.28	76,937	22.03
8/01/2025	22.43	22.50	21.96	22.22	127,423	21.97
7/31/2025	22.62	23.75	22.30	22.65	391,596	22.40