BMRC - Bank of Marin Bancorp
26.41
0.150 0.568%
Share volume: 304,120
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$26.26
0.15
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $26.55 | $26.55 | $27.28 | $27.28 | $25.94 | $25.94 | $26.41 | $26.41 | 304,120 | $304,120.00 |
| 04-16-2026 | $26.48 | $26.48 | $26.69 | $26.69 | $26.22 | $26.22 | $26.26 | $26.26 | 73,210 | $73,210.00 |
| 04-15-2026 | $26.61 | $26.61 | $26.69 | $26.69 | $26.15 | $26.15 | $26.58 | $26.58 | 58,365 | $58,365.00 |
| 04-14-2026 | $26.48 | $26.48 | $26.75 | $26.75 | $26.23 | $26.23 | $26.69 | $26.69 | 51,864 | $51,864.00 |
| 04-13-2026 | $26.61 | $26.61 | $26.95 | $26.95 | $26.43 | $26.43 | $26.56 | $26.56 | 95,393 | $95,393.00 |
| 04-10-2026 | $26.99 | $26.99 | $26.99 | $26.99 | $26.33 | $26.33 | $26.74 | $26.74 | 72,057 | $72,057.00 |
| 04-09-2026 | $26.70 | $26.70 | $27.20 | $27.20 | $26.50 | $26.50 | $27.09 | $27.09 | 114,581 | $114,581.00 |
| 04-08-2026 | $26.99 | $26.99 | $27.27 | $27.27 | $26.70 | $26.70 | $26.86 | $26.86 | 122,629 | $122,629.00 |
| 04-07-2026 | $26.12 | $26.12 | $26.37 | $26.37 | $25.92 | $25.92 | $26.22 | $26.22 | 138,589 | $138,589.00 |
| 04-06-2026 | $25.76 | $25.76 | $26.34 | $26.34 | $25.70 | $25.70 | $26.22 | $26.22 | 78,591 | $78,591.00 |