5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
+7.13%
6 MONTH PERFORMANCE
+17.42%
YEAR-TO-DATE PERFORMANCE
+3.38%
1 YEAR PERFORMANCE
+7.82%
Bank of Marin Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $27.45 | $26.89 (-2.04%) | $27.79 | $26.87 | 123.42 K | $427.50 M |
| 02/17/2026 | $27.35 | $27.43 (0.29%) | $27.82 | $27.15 | 71.25 K | $436.08 M |
| 02/13/2026 | $27.31 | $27.24 (-0.26%) | $27.53 | $26.95 | 89.50 K | $433.06 M |
| 02/12/2026 | $27.61 | $27.29 (-1.16%) | $28.04 | $26.76 | 136.14 K | $433.86 M |
| 02/11/2026 | $27.71 | $27.25 (-1.66%) | $27.87 | $27.21 | 76.84 K | $433.22 M |
| 02/10/2026 | $27.61 | $27.53 (-0.29%) | $28.26 | $27.49 | 140.53 K | $437.67 M |
| 02/09/2026 | $27.42 | $27.61 (0.69%) | $27.85 | $27.21 | 102.80 K | $438.94 M |
| 02/06/2026 | $26.99 | $27.40 (1.52%) | $27.45 | $26.99 | 108.00 K | $435.61 M |
| 02/05/2026 | $27.35 | $26.83 (-1.9%) | $27.60 | $26.64 | 77.71 K | $426.54 M |
| 02/04/2026 | $27.48 | $27.58 (0.36%) | $28.01 | $27.48 | 132.80 K | $438.47 M |
| 02/03/2026 | $27.42 | $27.16 (-0.95%) | $28.18 | $26.93 | 129.20 K | $431.79 M |
| 02/02/2026 | $26.95 | $27.41 (1.71%) | $27.72 | $26.81 | 94.42 K | $435.76 M |
| 01/30/2026 | $26.50 | $26.85 (1.32%) | $27.02 | $26.04 | 140.91 K | $426.86 M |
| 01/29/2026 | $26.29 | $26.65 (1.37%) | $27.13 | $26.12 | 125.90 K | $423.68 M |
| 01/28/2026 | $26.70 | $26.05 (-2.43%) | $27.08 | $25.99 | 116.10 K | $414.14 M |
| 01/27/2026 | $27.50 | $26.66 (-3.05%) | $27.70 | $26.66 | 134.54 K | $423.84 M |
| 01/26/2026 | $27.00 | $27.41 (1.52%) | $27.81 | $26.44 | 95.50 K | $435.76 M |
| 01/23/2026 | $27.36 | $26.42 (-3.44%) | $27.71 | $26.30 | 66.24 K | $420.03 M |
| 01/22/2026 | $27.67 | $27.51 (-0.58%) | $28.23 | $27.09 | 110.60 K | $437.35 M |
| 01/21/2026 | $26.48 | $27.67 (4.49%) | $27.70 | $26.48 | 76.63 K | $440.15 M |
| 01/20/2026 | $26.26 | $26.36 (0.38%) | $26.75 | $26.15 | 66.21 K | $419.31 M |
| 01/16/2026 | $26.81 | $26.80 (-0.04%) | $27.14 | $26.67 | 76.90 K | $426.31 M |
| 01/15/2026 | $26.35 | $26.91 (2.13%) | $27.20 | $25.79 | 216.03 K | $428.06 M |
| 01/14/2026 | $25.61 | $26.35 (2.89%) | $26.49 | $25.61 | 140.20 K | $419.15 M |
| 01/13/2026 | $25.84 | $25.80 (-0.15%) | $26.68 | $25.51 | 109.90 K | $410.40 M |
| 01/12/2026 | $25.81 | $25.84 (0.12%) | $26.18 | $25.71 | 84.64 K | $411.04 M |
| 01/09/2026 | $26.36 | $26.03 (-1.25%) | $26.90 | $25.99 | 78.70 K | $414.06 M |
| 01/08/2026 | $25.81 | $26.45 (2.48%) | $26.91 | $25.81 | 157.04 K | $420.74 M |
| 01/07/2026 | $26.25 | $26.00 (-0.95%) | $26.25 | $25.76 | 66.00 K | $413.58 M |
| 01/06/2026 | $26.24 | $26.27 (0.11%) | $26.32 | $25.95 | 59.40 K | $417.88 M |
| 01/05/2026 | $25.74 | $26.36 (2.41%) | $26.90 | $25.74 | 147.60 K | $419.31 M |
| 01/02/2026 | $26.15 | $25.79 (-1.38%) | $26.44 | $25.60 | 62.02 K | $410.24 M |
| 12/31/2025 | $26.51 | $26.01 (-1.89%) | $26.51 | $25.92 | 71.20 K | $413.74 M |
| 12/30/2025 | $26.40 | $26.38 (-0.08%) | $26.55 | $25.80 | 53.11 K | $419.63 M |
| 12/29/2025 | $26.55 | $26.40 (-0.56%) | $26.60 | $26.22 | 98.81 K | $419.94 M |
| 12/26/2025 | $26.68 | $26.59 (-0.34%) | $27.39 | $26.46 | 43.43 K | $422.97 M |
| 12/24/2025 | $26.59 | $26.62 (0.11%) | $26.89 | $26.51 | 89.80 K | $423.44 M |
| 12/23/2025 | $26.91 | $26.60 (-1.15%) | $27.55 | $26.57 | 68.00 K | $423.13 M |
| 12/22/2025 | $27.22 | $26.93 (-1.07%) | $27.93 | $26.89 | 99.61 K | $428.38 M |
| 12/19/2025 | $27.82 | $27.15 (-2.41%) | $28.02 | $26.97 | 131.80 K | $431.88 M |
| 12/18/2025 | $27.85 | $27.95 (0.36%) | $28.26 | $27.43 | 77.10 K | $444.60 M |
| 12/17/2025 | $27.82 | $27.67 (-0.54%) | $28.28 | $27.14 | 72.90 K | $440.15 M |
| 12/16/2025 | $27.99 | $27.83 (-0.57%) | $28.13 | $27.75 | 72.50 K | $442.69 M |
| 12/15/2025 | $28.06 | $27.81 (-0.89%) | $28.21 | $27.62 | 62.91 K | $442.37 M |
| 12/12/2025 | $27.67 | $27.91 (0.87%) | $27.91 | $27.26 | 92.20 K | $443.96 M |
| 12/11/2025 | $27.83 | $27.53 (-1.08%) | $28.48 | $27.21 | 102.30 K | $437.92 M |
| 12/10/2025 | $26.68 | $27.92 (4.65%) | $28.07 | $26.68 | 299.74 K | $444.12 M |
| 12/09/2025 | $26.73 | $26.69 (-0.15%) | $27.02 | $26.52 | 93.80 K | $424.56 M |
| 12/08/2025 | $26.75 | $26.73 (-0.07%) | $27.17 | $26.70 | 65.70 K | $425.19 M |
| 12/05/2025 | $27.02 | $26.74 (-1.04%) | $27.10 | $26.65 | 43.00 K | $425.35 M |
| 12/04/2025 | $27.03 | $27.04 (0.04%) | $27.19 | $26.93 | 52.90 K | $430.13 M |
| 12/03/2025 | $26.89 | $27.07 (0.67%) | $27.13 | $26.86 | 103.60 K | $430.60 M |
| 12/02/2025 | $27.16 | $26.69 (-1.73%) | $27.16 | $26.65 | 65.40 K | $424.56 M |
| 12/01/2025 | $26.86 | $27.04 (0.67%) | $27.47 | $26.80 | 71.80 K | $430.13 M |
| 11/28/2025 | $27.01 | $27.06 (0.19%) | $27.27 | $26.69 | 77.00 K | $430.44 M |
| 11/26/2025 | $26.91 | $27.05 (0.52%) | $27.34 | $26.86 | 173.30 K | $430.28 M |
| 11/25/2025 | $26.48 | $27.02 (2.04%) | $27.26 | $26.48 | 107.33 K | $429.81 M |
| 11/24/2025 | $26.31 | $26.39 (0.3%) | $26.49 | $25.99 | 56.51 K | $419.79 M |
| 11/21/2025 | $25.42 | $26.37 (3.74%) | $26.63 | $25.30 | 95.40 K | $419.47 M |
| 11/20/2025 | $25.46 | $25.42 (-0.16%) | $26.15 | $25.21 | 116.30 K | $404.36 M |
| 11/19/2025 | $25.00 | $25.10 (0.4%) | $25.52 | $24.53 | 91.40 K | $399.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
