MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMRC — Bank of Marin Bancorp
NasdaqBank of Marin Bancorp
$27.71
+0.45(+1.65%)
- O
- 27.49
- H
- 27.94
- L
- 27.44
- V
- 103.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.71
Period Return+33.48%
Period High$30.92
Period Low$19.74
Avg Daily Volume109.6K
Total Trading Days365
BMRC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.49 | $27.94 | $27.44 | $27.71 | +$0.45 | +1.65% | 103,279 | $27.63 | $27.44 $27.94 |
| Oct 1, 2026 | $26.93 | $27.31 | $26.45 | $27.26 | +$0.18 | +0.66% | 144,023 | $26.99 | $26.45 $27.31 |
| Sep 30, 2026 | $27.31 | $27.50 | $26.86 | $27.08 | $-0.17 | -0.62% | 109,745 | $27.03 | $26.86 $27.50 |
| Sep 29, 2026 | $27.34 | $27.56 | $26.69 | $27.25 | $-0.22 | -0.80% | 124,443 | $27.18 | $26.69 $27.56 |
| Sep 28, 2026 | $27.91 | $27.91 | $27.43 | $27.47 | $-0.44 | -1.58% | 137,586 | $27.60 | $27.43 $27.91 |
| Sep 25, 2026 | $27.79 | $28.11 | $27.78 | $27.91 | +$0.13 | +0.47% | 107,611 | $27.95 | $27.78 $28.11 |
| Sep 24, 2026 | $27.58 | $27.83 | $27.47 | $27.78 | +$0.20 | +0.73% | 97,702 | $27.70 | $27.47 $27.83 |
| Sep 23, 2026 | $27.84 | $28.10 | $27.56 | $27.58 | $-0.42 | -1.50% | 175,947 | $27.80 | $27.56 $28.10 |
| Sep 22, 2026 | $28.29 | $28.55 | $27.89 | $28.00 | $-0.10 | -0.36% | 130,278 | $28.04 | $27.89 $28.55 |
| Sep 21, 2026 | $28.26 | $28.34 | $27.99 | $28.10 | $-0.13 | -0.46% | 187,560 | $28.18 | $27.99 $28.34 |
| Sep 18, 2026 | $28.16 | $28.70 | $27.77 | $28.23 | $-0.17 | -0.60% | 674,086 | $28.26 | $27.77 $28.70 |
| Sep 17, 2026 | $28.02 | $28.81 | $27.87 | $28.40 | +$0.63 | +2.27% | 231,585 | $28.46 | $27.87 $28.81 |
| Sep 16, 2026 | $27.91 | $28.25 | $27.36 | $27.77 | $-0.19 | -0.68% | 205,384 | $27.68 | $27.36 $28.25 |
| Sep 15, 2026 | $27.72 | $28.02 | $27.48 | $27.96 | +$0.31 | +1.12% | 94,869 | $27.84 | $27.48 $28.02 |
| Sep 14, 2026 | $27.78 | $28.17 | $27.57 | $27.65 | $-0.14 | -0.50% | 164,919 | $27.77 | $27.57 $28.17 |
| Sep 11, 2026 | $27.98 | $28.03 | $27.52 | $27.79 | +$0.08 | +0.29% | 98,258 | $27.73 | $27.52 $28.03 |
| Sep 10, 2026 | $27.39 | $27.73 | $27.26 | $27.71 | +$0.32 | +1.17% | 139,432 | $27.54 | $27.26 $27.73 |
| Sep 9, 2026 | $27.41 | $27.73 | $27.14 | $27.39 | $-0.22 | -0.80% | 95,275 | $27.34 | $27.14 $27.73 |
| Sep 8, 2026 | $27.48 | $27.73 | $26.92 | $27.61 | $-0.12 | -0.43% | 123,528 | $27.62 | $26.92 $27.73 |
| Sep 4, 2026 | $27.22 | $27.92 | $27.22 | $27.73 | +$0.39 | +1.43% | 94,302 | $27.75 | $27.22 $27.92 |
| Sep 3, 2026 | $27.25 | $27.54 | $27.13 | $27.34 | +$0.30 | +1.11% | 85,947 | $27.37 | $27.13 $27.54 |
| Sep 2, 2026 | $26.55 | $27.28 | $26.47 | $27.04 | +$0.57 | +2.15% | 92,504 | $27.06 | $26.47 $27.28 |
| Sep 1, 2026 | $26.53 | $26.87 | $26.19 | $26.47 | $-0.11 | -0.41% | 139,725 | $26.47 | $26.19 $26.87 |
| Aug 31, 2026 | $26.46 | $26.68 | $25.99 | $26.58 | $-0.05 | -0.19% | 158,786 | $26.55 | $25.99 $26.68 |
| Aug 28, 2026 | $26.80 | $27.00 | $26.44 | $26.63 | $-0.10 | -0.37% | 128,161 | $26.71 | $26.44 $27.00 |
| Aug 27, 2026 | $26.43 | $26.77 | $25.87 | $26.73 | $-0.05 | -0.19% | 192,770 | $26.56 | $25.87 $26.77 |
| Aug 26, 2026 | $26.81 | $27.04 | $25.88 | $26.78 | $-0.06 | -0.22% | 264,466 | $26.62 | $25.88 $27.04 |
| Aug 25, 2026 | $27.21 | $27.21 | $26.50 | $26.84 | $-0.27 | -1.00% | 137,904 | $26.71 | $26.50 $27.21 |
| Aug 24, 2026 | $26.95 | $27.72 | $26.87 | $27.11 | +$0.20 | +0.74% | 155,387 | $27.17 | $26.87 $27.72 |
| Aug 21, 2026 | $27.17 | $27.68 | $26.59 | $26.91 | $-0.04 | -0.15% | 146,589 | $26.86 | $26.59 $27.68 |