NasdaqCM - Nasdaq Real Time Price USD

Bank of Marin Bancorp (BMRC)

20.95
-0.21
(-0.99%)
At close: May 9 at 4:00:01 PM EDT
20.95
0.00
(0.00%)
After hours: May 9 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202521.3121.3220.8220.9520.9563,400
May 8, 2025 0.25 Dividend
May 8, 202521.1321.3520.7521.1621.1670,800
May 7, 202521.2221.5121.0321.0620.8180,000
May 6, 202520.9721.3620.8021.1620.9156,300
May 5, 202521.1121.5821.1121.2521.0058,400
May 2, 202520.9821.4320.7821.3621.1153,300
May 1, 202520.3520.9220.2520.7320.4896,900
Apr 30, 202521.0621.6020.1220.5220.2873,900
Apr 29, 202520.8321.1620.2321.0020.7540,300
Apr 28, 202520.0021.0719.7420.9720.72100,900
Apr 25, 202520.7920.9220.4020.8220.57126,800
Apr 24, 202521.0521.1920.7821.0320.7893,800
Apr 23, 202521.9621.9620.6321.0820.83101,300
Apr 22, 202520.1620.8619.8020.7620.51128,300
Apr 21, 202520.0220.2919.6719.8619.62121,900
Apr 17, 202520.3320.5220.2020.2920.0596,000
Apr 16, 202520.3720.6820.0820.3320.0966,700
Apr 15, 202519.3220.6219.3220.5220.2866,100
Apr 14, 202519.7520.0919.2719.9219.6898,600
Apr 11, 202519.4020.1319.1519.8519.6168,800
Apr 10, 202520.7120.7119.3919.6519.4278,900
Apr 9, 202519.7921.4419.6120.9720.72107,100
Apr 8, 202520.9220.9219.8420.2119.97111,100
Apr 7, 202519.3821.6419.2620.4720.23131,700
Apr 4, 202519.3220.1019.1420.0319.79103,400
Apr 3, 202522.2522.3019.9319.9419.7064,300
Apr 2, 202521.6522.5021.6022.1221.8652,700
Apr 1, 202522.0022.0021.5121.9021.6448,600
Mar 31, 202521.7622.6721.7622.0721.81153,700
Mar 28, 202522.3822.9021.5621.9721.7173,900
Mar 27, 202522.4422.9422.3322.4622.1938,000
Mar 26, 202522.6122.6622.1522.4522.1836,000
Mar 25, 202522.8722.8822.1522.5222.2554,900
Mar 24, 202522.5523.2422.1822.8322.5661,800
Mar 21, 202522.2624.2422.0322.0921.83125,300
Mar 20, 202522.9023.1122.4622.4622.1939,000
Mar 19, 202522.3923.1122.3722.6922.4251,300
Mar 18, 202522.2122.4022.1022.4022.1372,200
Mar 17, 202522.4722.7422.2822.3522.0853,200
Mar 14, 202522.4323.0622.3322.6322.3634,100
Mar 13, 202522.4022.6322.2522.2922.0326,100
Mar 12, 202522.5322.6521.8922.4422.1772,700
Mar 11, 202522.4322.7022.0222.4222.15110,300
Mar 10, 202523.1023.6922.3622.4322.1697,200
Mar 7, 202523.8124.5323.2123.2923.0150,600
Mar 6, 202523.7524.7123.3123.4123.1357,400
Mar 5, 202523.8124.2623.5123.9523.67128,700
Mar 4, 202524.1124.3123.4123.7523.47103,600
Mar 3, 202524.8625.1824.1424.2223.9349,300
Feb 28, 202524.5524.6823.9624.3824.0979,300
Feb 27, 202524.2724.9024.2124.2924.0047,600
Feb 26, 202524.8925.1224.2124.3124.0256,200
Feb 25, 202524.9525.0424.4224.7924.5089,300
Feb 24, 202524.8225.0124.4724.5224.23122,700
Feb 21, 202525.0025.3024.4924.7124.4297,400
Feb 20, 202524.8225.3024.5124.7924.5044,400
Feb 19, 202524.8525.1624.4224.9424.6474,100
Feb 18, 202525.5725.5724.7725.1924.8956,600
Feb 14, 202524.7825.1824.5125.0124.7172,500
Feb 13, 202524.3024.8224.0424.6024.3158,500
Feb 12, 202524.7924.7924.1024.1423.8576,100
Feb 11, 202524.5425.1024.4925.0124.7173,700
Feb 10, 202525.1525.1524.5124.5524.2662,100
Feb 7, 202524.6825.6024.6825.1424.8440,900
Feb 6, 2025 0.25 Dividend
Feb 6, 202525.7525.7725.1325.5225.2230,400
Feb 5, 202525.3625.9425.1925.9325.3872,100
Feb 4, 202524.6525.5024.6525.2124.6756,600
Feb 3, 202524.6125.1224.4324.6524.1256,600
Jan 31, 202525.0825.6324.9225.2724.7351,100
Jan 30, 202525.3925.6924.9525.1724.6343,200
Jan 29, 202524.2925.4724.1824.9924.4650,400
Jan 28, 202525.0825.2524.2724.5824.05113,100
Jan 27, 202524.4025.5523.7625.3424.8082,600
Jan 24, 202523.4124.1523.4123.9923.4855,700
Jan 23, 202523.2623.8023.2623.5823.0843,200
Jan 22, 202523.5224.2623.2023.3422.8461,800
Jan 21, 202523.6524.6323.5823.7023.1941,700
Jan 17, 202523.4924.2023.2223.4322.9342,000
Jan 16, 202523.5323.6623.1023.3222.8237,400
Jan 15, 202523.8424.0023.1923.5423.0432,300
Jan 14, 202522.7723.2622.4523.1022.6145,900
Jan 13, 202522.1422.6521.8422.6422.1637,000
Jan 10, 202522.7122.9021.9922.3121.83109,000
Jan 8, 202523.0023.2522.9423.0822.5929,900
Jan 7, 202523.6123.7523.0523.2022.7048,400
Jan 6, 202523.4923.8023.4523.5423.0441,200
Jan 3, 202523.5623.8923.1123.5223.0241,400
Jan 2, 202524.0624.0623.2723.5123.0149,300
Dec 31, 202423.4923.9822.5623.7723.2655,200
Dec 30, 202423.3523.7022.8723.4422.9444,000
Dec 27, 202423.7324.5023.2223.5223.0239,700
Dec 26, 202423.6924.0523.5023.8923.3830,700
Dec 24, 202424.1024.3423.2023.8723.3619,700
Dec 23, 202423.8424.1023.4823.6523.1449,500
Dec 20, 202422.9124.2922.9124.0723.55183,400
Dec 19, 202423.8524.5023.0823.1522.6552,700
Dec 18, 202424.8624.9422.9523.4422.9497,700
Dec 17, 202424.7324.9824.3924.6024.0756,600
Dec 16, 202424.7825.0024.6124.8324.3035,200
Dec 13, 202424.7424.9024.4624.7524.2227,900
Dec 12, 202424.9525.2024.6224.7824.2550,500
Dec 11, 202425.0025.4624.8025.0624.5277,600
Dec 10, 202424.6325.3824.4124.9524.4243,700
Dec 9, 202425.1625.1624.4624.4823.9648,400
Dec 6, 202425.1525.1524.7624.8124.2829,500
Dec 5, 202425.3425.5324.9325.0624.5237,000
Dec 4, 202425.2025.4724.8025.2424.7044,100
Dec 3, 202425.6325.6525.0725.2024.6632,300
Dec 2, 202425.4525.7624.9925.6025.0546,000
Nov 29, 202425.8925.9625.0925.2824.7436,700
Nov 27, 202425.9726.1225.5425.5925.0428,400
Nov 26, 202426.2926.3725.6725.6725.1254,800
Nov 25, 202426.5627.1126.2126.3325.7750,100
Nov 22, 202425.8226.3025.7526.2225.6656,200
Nov 21, 202425.7426.1125.4025.7125.1654,300
Nov 20, 202425.9325.9325.1925.5525.0044,600
Nov 19, 202425.5226.0325.5225.9925.4346,900
Nov 18, 202426.2226.3425.6525.9125.3664,600
Nov 15, 202426.7026.7526.0126.2225.6649,700
Nov 14, 202426.4326.9426.1826.5726.0086,600
Nov 13, 202426.5426.8026.0126.2025.6481,000
Nov 12, 202426.2626.6726.0126.1525.5973,500
Nov 11, 202425.8626.4025.6026.3225.7652,600
Nov 8, 202425.0025.3324.9025.2724.7357,900
Nov 7, 2024 0.25 Dividend
Nov 7, 202425.6925.6922.9724.8724.34122,900
Nov 6, 202424.3726.1924.0926.0625.26125,900
Nov 5, 202422.0622.5321.9222.4921.8045,100
Nov 4, 202422.1322.2621.7222.0121.3354,100
Nov 1, 202422.4522.5721.9322.1421.4636,900
Oct 31, 202422.8822.8822.2122.2121.5346,700
Oct 30, 202422.7823.3522.7122.7322.0374,700
Oct 29, 202422.7423.0822.5922.9022.2060,400
Oct 28, 202422.2022.8820.2722.7322.0360,600
Oct 25, 202422.0422.0421.5921.8021.1378,800
Oct 24, 202421.6821.9921.0221.9421.2655,700
Oct 23, 202421.4921.8921.3621.7321.0670,000
Oct 22, 202421.3521.7121.2721.6420.9734,200
Oct 21, 202422.1222.1221.2921.3320.6789,200
Oct 18, 202422.8023.0022.1122.1521.4755,200
Oct 17, 202422.3922.8122.2522.7522.05122,900
Oct 16, 202422.3922.7822.1322.3221.63188,100
Oct 15, 202421.9522.6621.8622.0821.40129,300
Oct 14, 202421.8022.1221.5421.8021.1346,500
Oct 11, 202421.2421.9021.1621.8121.1465,300
Oct 10, 202420.1921.1820.1921.1320.4882,800
Oct 9, 202419.9420.5019.6820.1119.4957,000
Oct 8, 202420.1320.2119.9920.0019.3830,600
Oct 7, 202420.0120.2519.8920.0619.4465,500
Oct 4, 202419.8620.2719.6320.1519.53101,800
Oct 3, 202419.3919.8119.1819.6719.06158,500
Oct 2, 202419.2419.5419.1119.4618.8653,000
Oct 1, 202419.9619.9619.1319.2618.6765,300
Sep 30, 202419.5420.1319.5020.0919.4747,000
Sep 27, 202419.8619.9219.5319.6919.0834,800
Sep 26, 202419.8519.9519.5119.5818.9858,200
Sep 25, 202419.9819.9819.5619.5918.9981,600
Sep 24, 202420.4920.6619.9520.0019.3873,600
Sep 23, 202420.7620.7620.2120.4619.8343,700
Sep 20, 202421.1421.1420.6020.7220.08186,900
Sep 19, 202420.9921.4720.4321.3220.66224,500
Sep 18, 202420.5021.4320.3320.4119.7896,800
Sep 17, 202420.6021.1120.3320.5319.9050,400
Sep 16, 202420.5420.6820.3920.4319.8033,100
Sep 13, 202420.1120.5719.9920.5419.9143,300
Sep 12, 202419.9420.0019.5719.7419.1356,700
Sep 11, 202420.3120.3119.6919.8019.1957,200
Sep 10, 202420.8120.9820.1920.5919.9655,600
Sep 9, 202420.8421.1220.7320.8820.24108,100
Sep 6, 202420.9621.1920.6520.8020.1696,600
Sep 5, 202421.3621.3620.7020.8920.25106,400
Sep 4, 202421.3121.4520.8121.1320.4894,900
Sep 3, 202421.2221.6021.2121.3020.6489,800
Aug 30, 202421.1321.4521.0521.3920.7377,600
Aug 29, 202420.9021.2520.5621.1720.5270,400
Aug 28, 202420.3920.9520.3920.6319.9956,700
Aug 27, 202420.4920.6320.2220.5219.8966,500
Aug 26, 202420.8221.0020.4020.6319.99101,600
Aug 23, 202419.7820.7419.6820.4919.86109,200
Aug 22, 202419.3519.6219.2719.5418.94100,100
Aug 21, 202418.9519.4118.6219.4018.80144,300
Aug 20, 202419.5219.5518.8018.8018.2265,100
Aug 19, 202419.4119.5319.2719.5118.9164,100
Aug 16, 202419.0119.6819.0119.4018.8062,800
Aug 15, 202418.7919.4418.6819.1118.5281,600
Aug 14, 202418.5118.6618.0518.3017.7453,900
Aug 13, 202417.5818.5717.3718.3617.7997,800
Aug 12, 202418.1218.1217.6517.6817.1474,900
Aug 9, 202418.0218.0917.7517.9817.4370,700
Aug 8, 2024 0.25 Dividend
Aug 8, 202418.1018.1617.8918.0617.5070,300
Aug 7, 202418.2918.3518.0018.0617.26140,100
Aug 6, 202417.9218.3817.7518.0717.2791,500
Aug 5, 202417.6718.5216.9717.9117.12163,500
Aug 2, 202418.3118.9018.2418.6917.86106,100
Aug 1, 202420.2620.3519.0219.1818.33130,200
Jul 31, 202421.2921.2920.1620.3119.41166,200
Jul 30, 202419.6621.4919.3921.3220.38174,500
Jul 29, 202420.0220.9819.5219.6118.74152,400
Jul 26, 202422.3222.3721.8122.3521.3667,000
Jul 25, 202421.2722.2321.0622.0221.05110,400
Jul 24, 202421.2822.2121.1621.2120.27112,100
Jul 23, 202420.6821.7420.6821.4520.5095,500
Jul 22, 202420.4321.1120.1220.8619.9487,800
Jul 19, 202420.8421.1420.4720.5119.6052,000
Jul 18, 202421.0721.5620.5120.8519.93106,800
Jul 17, 202420.6121.7520.6021.3320.39203,100
Jul 16, 202420.1721.2519.7721.1720.23150,600
Jul 15, 202419.2320.4019.2020.0519.16165,000
Jul 12, 202418.6919.1118.5418.9718.13104,100
Jul 11, 202417.9118.6717.9118.6417.8280,500
Jul 10, 202416.4617.5016.4217.4016.63145,900
Jul 9, 202416.4116.5516.2016.5015.7730,600
Jul 8, 202416.2716.4916.2016.3615.6479,800
Jul 5, 202416.1816.2515.9316.0015.2989,700
Jul 3, 202416.5816.5816.0816.2715.5546,900
Jul 2, 202416.5616.6116.3616.5415.8151,200
Jul 1, 202416.2516.5916.1716.4615.7395,100
Jun 28, 202416.2616.3815.9516.1915.47944,400
Jun 27, 202414.8316.0714.8316.0715.36156,300
Jun 26, 202414.4415.1614.4414.7014.0595,000
Jun 25, 202414.6414.8314.5814.5913.9578,100
Jun 24, 202414.8215.2314.6814.7514.1049,500
Jun 21, 202414.9015.0014.6414.6614.0186,400
Jun 20, 202414.8715.2214.8714.9114.2531,000
Jun 18, 202414.7915.0414.7015.0014.3441,800
Jun 17, 202414.7914.8614.5614.8514.1926,700
Jun 14, 202414.6514.8214.6014.7714.1242,900
Jun 13, 202414.9914.9914.8014.8914.2340,400
Jun 12, 202415.2715.6515.0615.1514.4854,600
Jun 11, 202414.8014.8714.5514.8214.1630,300
Jun 10, 202415.0115.0114.8014.9214.2636,700
Jun 7, 202414.9415.2314.9415.1314.4635,900
Jun 6, 202414.7715.2014.7715.0414.3827,900
Jun 5, 202414.8515.0114.7514.8414.1839,900
Jun 4, 202415.0915.0914.7314.7314.0859,700
Jun 3, 202415.5915.5915.0115.2114.5441,000
May 31, 202415.2415.5915.2415.3814.7042,900
May 30, 202415.1615.3415.1215.2514.5839,600
May 29, 202415.0615.2614.9415.1214.4556,600
May 28, 202415.4315.7115.1815.2814.6044,100
May 24, 202415.5215.8815.2815.3014.6227,800
May 23, 202416.0716.0715.3315.3814.7043,400
May 22, 202416.2616.3715.8515.9915.2833,600
May 21, 202416.1216.4416.1216.3315.6145,800
May 20, 202416.2516.2516.0516.1215.4170,400
May 17, 202416.4416.4416.0716.2915.5741,900
May 16, 202415.8816.4015.7816.3115.5980,500
May 15, 202416.0116.1415.7015.8815.1835,900
May 14, 202415.9315.9315.7315.8415.1435,600
May 13, 202416.0016.1215.7015.7115.0233,700
May 10, 202416.1816.2215.9315.9715.2639,100

Related Tickers

CWBC Community West Bancshares
17.95
-0.55%
 
HTBK Heritage Commerce Corp
9.20
-1.08%
 
BFIN BankFinancial Corporation
12.15
-0.25%
 
BSRR Sierra Bancorp
26.84
-1.50%
 
OFED Oconee Federal Financial Corp.
12.99
0.00%
 
UNBK United National Bank
55.00
0.00%
 
FIDS FNB, Inc.
21.40
-2.73%
 
WSSH West Shore Bank Corp.
27.34
0.00%
 
OPHC OptimumBank Holdings, Inc.
4.6100
+0.22%
 
WDFN Woodlands Financial Services Company
21.25
0.00%