Bank of Marin Bancorp Stock Price History
NASDAQ: BMRCFinanceMajor BanksUSD
26.67-0.47 (-1.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BMRC price history at a glance
The price history for Bank of Marin Bancorp (BMRC) on this page begins on December 20, 1999, when the stock closed at $5.72; it most recently closed at $26.67 on October 5, 2026. The highest price in this record is $47.77, reached on December 23, 2019; the latest close is 44.2% below that peak. Across the 26 complete calendar years in the table, BMRC finished higher in 18 and lower in 8. Its best year was 2003 (+54.3%) and its worst was 2023 (-33.0%).
Over roughly 27 years the share price changed +366.2%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, BMRC has gained 12.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $47.77
- Date of high
- Dec 23, 2019
- Low since 1999
- $5.04
- Date of low
- Feb 21, 2000
- 52-week high
- $30.92
- 52-week low
- $22.50
- Last close
- $26.67
BMRC returns
1 week
-3.75%
1 month
-2.63%
3 months
-6.26%
6 months
-0.26%
Year to date
+2.54%
1 year
+12.25%
3 years
+52.14%
5 years
-29.39%
BMRC price return, excluding dividends.
BMRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.67 | +3.41% |
| 2025 | 25.79 | +9.65% |
| 2024 | 23.52 | +6.81% |
| 2023 | 22.02 | -33.03% |
| 2022 | 32.88 | -11.68% |
| 2021 | 37.23 | +8.42% |
| 2020 | 34.34 | -23.02% |
| 2019 | 44.61 | +4.11% |
| 2018 | 42.85 | +26.03% |
| 2017 | 34.00 | -2.51% |
| 2016 | 34.88 | +30.62% |
| 2015 | 26.70 | +4.79% |
| 2014 | 25.48 | +17.83% |
| 2013 | 21.63 | +14.42% |
| 2012 | 18.90 | +0.56% |
| 2011 | 18.80 | +7.40% |
| 2010 | 17.50 | +7.49% |
| 2009 | 16.28 | +38.26% |
| 2008 | 11.78 | -17.37% |
| 2007 | 14.25 | -20.94% |
| 2006 | 18.03 | +11.40% |
| 2005 | 16.18 | -9.28% |
| 2004 | 17.84 | +37.20% |
| 2003 | 13.00 | +54.25% |
| 2002 | 8.43 | +29.68% |
| 2001 | 6.50 | +12.48% |
| 2000 | 5.78 | -7.08% |
| 1999* | 6.22 | +8.70% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
BMRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.00 | 27.09 | 26.67 | 26.67 | -1.73% | |
| 26.87 | 27.29 | 26.81 | 27.14 | +1.00% | |
| 27.08 | 27.18 | 26.79 | 26.87 | -1.93% | |
| 27.55 | 27.74 | 27.32 | 27.40 | -0.07% | |
| 27.81 | 27.81 | 27.34 | 27.42 | -1.05% | |
| 27.49 | 27.94 | 27.44 | 27.71 | +1.65% | |
| 26.93 | 27.31 | 26.45 | 27.26 | +0.66% | |
| 27.31 | 27.50 | 26.86 | 27.08 | -0.62% | |
| 27.34 | 27.56 | 26.69 | 27.25 | -0.80% | |
| 27.91 | 27.91 | 27.43 | 27.47 | -1.58% | |
| 27.79 | 28.11 | 27.78 | 27.91 | +0.47% | |
| 27.58 | 27.83 | 27.47 | 27.78 | +0.73% | |
| 27.84 | 28.10 | 27.56 | 27.58 | -1.50% | |
| 28.29 | 28.55 | 27.89 | 28.00 | -0.36% | |
| 28.26 | 28.34 | 27.99 | 28.10 | -0.46% | |
| 28.16 | 28.70 | 27.77 | 28.23 | -0.60% | |
| 28.02 | 28.81 | 27.87 | 28.40 | +2.27% | |
| 27.91 | 28.25 | 27.36 | 27.77 | -0.68% | |
| 27.72 | 28.02 | 27.48 | 27.96 | +1.12% | |
| 27.78 | 28.17 | 27.57 | 27.65 | -0.50% | |
| 27.98 | 28.03 | 27.52 | 27.79 | +0.29% | |
| 27.39 | 27.73 | 27.26 | 27.71 | +1.17% | |
| 27.41 | 27.73 | 27.14 | 27.39 | -0.80% | |
| 27.48 | 27.73 | 26.92 | 27.61 | -0.43% | |
| 27.22 | 27.92 | 27.22 | 27.73 | +1.43% | |
| 27.25 | 27.54 | 27.13 | 27.34 | +1.11% | |
| 26.55 | 27.28 | 26.47 | 27.04 | +2.15% | |
| 26.53 | 26.87 | 26.19 | 26.47 | -0.41% | |
| 26.46 | 26.68 | 25.99 | 26.58 | -0.19% | |
| 26.80 | 27.00 | 26.44 | 26.63 | -0.37% | |
| 26.43 | 26.77 | 25.87 | 26.73 | -0.19% | |
| 26.81 | 27.04 | 25.88 | 26.78 | -0.22% | |
| 27.21 | 27.21 | 26.50 | 26.84 | -1.00% | |
| 26.95 | 27.72 | 26.87 | 27.11 | +0.74% | |
| 27.17 | 27.68 | 26.59 | 26.91 | -0.15% | |
| 27.00 | 27.16 | 26.79 | 26.95 | -0.66% | |
| 28.11 | 28.13 | 27.11 | 27.13 | -3.21% | |
| 28.19 | 28.35 | 27.79 | 28.03 | -0.46% | |
| 28.13 | 28.42 | 28.07 | 28.16 | -0.46% | |
| 28.61 | 28.77 | 28.19 | 28.29 | -0.81% | |
| 28.48 | 29.14 | 28.48 | 28.52 | -0.04% | |
| 28.55 | 28.94 | 28.45 | 28.53 | +0.21% | |
| 28.19 | 28.65 | 28.19 | 28.47 | +1.32% | |
| 28.17 | 28.40 | 27.91 | 28.10 | -0.95% | |
| 28.65 | 28.71 | 28.35 | 28.37 | -1.25% | |
| 29.01 | 29.06 | 28.66 | 28.73 | -1.41% | |
| 29.63 | 29.71 | 28.91 | 29.14 | -1.22% | |
| 29.46 | 29.73 | 29.24 | 29.50 | +0.68% | |
| 29.39 | 29.80 | 29.17 | 29.30 | +0.48% | |
| 28.78 | 29.60 | 28.24 | 29.16 | +1.60% | |
| 28.51 | 29.00 | 28.42 | 28.70 | +1.02% | |
| 29.34 | 29.34 | 28.24 | 28.41 | -2.37% | |
| 30.05 | 30.08 | 28.84 | 29.10 | -3.96% | |
| 29.80 | 30.92 | 29.13 | 30.30 | +5.32% | |
| 28.35 | 28.96 | 28.20 | 28.77 | +1.70% | |
| 28.36 | 28.36 | 27.87 | 28.29 | -0.60% | |
| 28.83 | 28.83 | 28.27 | 28.46 | -1.35% | |
| 28.45 | 29.21 | 28.31 | 28.85 | +0.91% | |
| 28.88 | 29.03 | 28.19 | 28.59 | -1.14% | |
| 29.11 | 29.53 | 28.73 | 28.92 | -1.77% | |
| 28.42 | 29.45 | 28.29 | 29.44 | +3.66% | |
| 28.26 | 28.68 | 28.24 | 28.40 | +0.50% | |
| 28.32 | 28.57 | 28.10 | 28.26 | -0.14% | |
| 28.49 | 28.75 | 28.01 | 28.30 | -0.53% | |
| 28.48 | 28.64 | 28.02 | 28.45 | -0.07% | |
| 28.04 | 28.48 | 27.79 | 28.47 | +1.50% | |
| 28.39 | 28.65 | 27.82 | 28.05 | -1.27% | |
| 28.50 | 28.65 | 28.25 | 28.41 | -0.32% | |
| 28.36 | 28.64 | 27.16 | 28.50 | +0.25% | |
| 29.07 | 30.34 | 28.15 | 28.43 | -1.76% | |
| 27.82 | 28.95 | 27.74 | 28.94 | +4.48% | |
| 27.43 | 27.81 | 26.70 | 27.70 | +0.40% | |
| 27.62 | 27.76 | 27.18 | 27.59 | -0.65% | |
| 26.49 | 27.89 | 26.30 | 27.77 | +5.51% | |
| 26.61 | 26.75 | 26.13 | 26.32 | -0.83% | |
| 26.41 | 26.76 | 26.33 | 26.54 | +0.49% | |
| 25.86 | 26.47 | 25.86 | 26.41 | +2.13% | |
| 25.81 | 26.25 | 25.72 | 25.86 | +0.19% | |
| 25.92 | 26.10 | 25.50 | 25.81 | +0.62% | |
| 25.89 | 26.17 | 25.44 | 25.65 | -1.08% | |
| 26.01 | 26.27 | 25.74 | 25.93 | +0.46% | |
| 26.42 | 26.50 | 25.72 | 25.81 | -1.79% | |
| 26.14 | 26.80 | 25.91 | 26.28 | +0.61% | |
| 26.27 | 26.45 | 25.84 | 26.12 | -0.11% | |
| 26.06 | 26.69 | 25.68 | 26.15 | +0.69% | |
| 25.97 | 26.80 | 25.65 | 25.97 | +0.19% | |
| 26.14 | 26.20 | 25.74 | 25.92 | -0.31% | |
| 25.75 | 26.25 | 25.71 | 26.00 | +0.85% | |
| 25.45 | 25.91 | 25.25 | 25.78 | +2.75% | |
| 25.63 | 25.63 | 25.05 | 25.09 | -2.56% | |
| 25.42 | 26.20 | 25.30 | 25.75 | +1.30% | |
| 25.65 | 25.88 | 25.11 | 25.42 | -1.63% | |
| 25.72 | 26.02 | 25.72 | 25.84 | +0.16% | |
| 25.91 | 26.47 | 25.43 | 25.80 | -0.77% | |
| 26.25 | 26.44 | 25.92 | 26.00 | -0.95% | |
| 26.19 | 26.78 | 26.04 | 26.25 | +0.81% | |
| 26.49 | 26.56 | 26.00 | 26.04 | -0.76% | |
| 25.80 | 26.28 | 25.76 | 26.24 | +1.16% | |
| 25.74 | 26.22 | 25.51 | 25.94 | +0.78% | |
| 25.62 | 25.85 | 25.32 | 25.74 | -0.16% | |
| 25.42 | 25.87 | 25.33 | 25.78 | +1.42% | |
| 25.49 | 25.58 | 24.97 | 25.42 | -0.74% | |
| 25.65 | 26.15 | 25.55 | 25.61 | +0.08% | |
| 25.53 | 25.76 | 25.42 | 25.59 | -0.47% | |
| 25.70 | 26.66 | 25.29 | 25.71 | +0.04% | |
| 26.01 | 26.48 | 25.50 | 25.70 | -1.61% | |
| 26.03 | 26.20 | 25.83 | 26.12 | +0.19% | |
| 25.99 | 26.37 | 25.56 | 26.07 | -0.57% | |
| 25.93 | 26.39 | 25.93 | 26.22 | +1.39% | |
| 25.27 | 26.20 | 25.27 | 25.86 | +0.31% | |
| 25.75 | 26.27 | 25.61 | 25.78 | -0.35% | |
| 25.66 | 26.12 | 25.50 | 25.87 | +0.90% | |
| 25.37 | 26.22 | 25.11 | 25.64 | +0.47% | |
| 25.80 | 26.00 | 25.25 | 25.52 | -1.69% | |
| 25.42 | 26.02 | 25.03 | 25.96 | +2.61% | |
| 25.67 | 25.84 | 24.91 | 25.30 | -2.20% | |
| 25.92 | 27.00 | 25.66 | 25.87 | -0.69% | |
| 25.79 | 26.22 | 25.50 | 26.05 | +1.01% | |
| 25.95 | 26.32 | 25.63 | 25.79 | -0.39% | |
| 26.35 | 26.43 | 25.84 | 25.89 | -1.89% | |
| 26.41 | 26.66 | 26.30 | 26.39 | -0.08% | |
| 26.55 | 27.28 | 25.94 | 26.41 | +0.57% | |
| 26.48 | 26.69 | 26.22 | 26.26 | -1.20% | |
| 26.61 | 26.69 | 26.15 | 26.58 | -0.41% | |
| 26.48 | 26.75 | 26.23 | 26.69 | +0.49% | |
| 26.61 | 26.95 | 26.43 | 26.56 | -0.67% | |
| 26.99 | 26.99 | 26.33 | 26.74 | -1.29% | |
| 26.70 | 27.20 | 26.50 | 27.09 | +0.86% | |
| 26.99 | 27.27 | 26.70 | 26.86 | +2.44% | |
| 26.12 | 26.37 | 25.92 | 26.22 | 0.00% | |
| 25.76 | 26.34 | 25.70 | 26.22 | +1.47% | |
| 25.64 | 25.85 | 25.30 | 25.84 | -0.15% | |
| 25.66 | 26.03 | 25.66 | 25.88 | +0.98% | |
| 25.83 | 26.11 | 25.46 | 25.63 | +0.63% | |
| 25.56 | 25.66 | 25.30 | 25.47 | +0.63% | |
| 25.21 | 25.55 | 25.09 | 25.31 | -0.59% | |
| 25.27 | 25.60 | 25.15 | 25.46 | +0.28% | |
| 25.20 | 25.40 | 24.70 | 25.39 | +2.38% | |
| 24.42 | 25.04 | 24.33 | 24.80 | +0.40% | |
| 24.61 | 24.99 | 24.38 | 24.70 | +2.83% | |
| 24.10 | 24.28 | 23.51 | 24.02 | -0.29% | |
| 23.48 | 24.28 | 23.35 | 24.09 | +2.16% | |
| 23.69 | 23.96 | 23.51 | 23.58 | -1.50% | |
| 24.24 | 24.59 | 23.74 | 23.94 | -0.42% | |
| 24.04 | 24.27 | 23.99 | 24.04 | +0.59% | |
| 24.07 | 24.25 | 23.59 | 23.90 | -0.29% | |
| 23.70 | 24.08 | 23.41 | 23.97 | -0.29% | |
| 24.02 | 24.19 | 23.70 | 24.04 | -0.41% | |
| 23.86 | 24.65 | 23.72 | 24.14 | +0.33% | |
| 24.08 | 24.29 | 23.37 | 24.06 | -1.76% | |
| 24.20 | 24.75 | 23.73 | 24.49 | -1.21% | |
| 24.91 | 25.04 | 24.57 | 24.79 | -1.59% | |
| 25.42 | 25.65 | 25.00 | 25.19 | +0.64% | |
| 24.67 | 26.29 | 24.09 | 25.03 | -0.12% | |
| 24.58 | 25.37 | 23.71 | 25.06 | +0.68% | |
| 25.99 | 26.00 | 24.69 | 24.89 | -5.76% | |
| 26.48 | 27.02 | 26.16 | 26.41 | -0.26% | |
| 26.10 | 26.53 | 25.86 | 26.48 | +2.48% | |
| 25.76 | 26.06 | 24.66 | 25.84 | +0.04% | |
| 27.01 | 27.21 | 25.74 | 25.83 | -5.00% | |
| 26.81 | 27.26 | 26.70 | 27.19 | +1.27% | |
| 26.74 | 26.99 | 26.56 | 26.85 | -0.15% | |
| 27.45 | 27.79 | 26.85 | 26.89 | -1.97% | |
| 27.35 | 27.82 | 27.15 | 27.43 | +0.70% | |
| 27.31 | 27.53 | 26.95 | 27.24 | -0.18% | |
| 27.61 | 28.04 | 26.76 | 27.29 | +0.15% | |
| 27.71 | 27.87 | 27.21 | 27.25 | -1.02% | |
| 27.61 | 28.26 | 27.49 | 27.53 | -0.29% | |
| 27.42 | 27.85 | 27.21 | 27.61 | +0.77% | |
| 26.99 | 27.45 | 26.99 | 27.40 | +2.12% | |
| 27.35 | 27.60 | 26.64 | 26.83 | -2.72% | |
| 27.48 | 28.01 | 27.48 | 27.58 | +1.55% | |
| 27.42 | 28.18 | 26.93 | 27.16 | -0.91% | |
| 26.95 | 27.72 | 26.81 | 27.41 | +2.09% | |
| 26.50 | 27.02 | 26.04 | 26.85 | +0.75% | |
| 26.29 | 27.13 | 26.12 | 26.65 | +2.30% | |
| 26.70 | 27.08 | 25.99 | 26.05 | -2.29% | |
| 27.50 | 27.70 | 26.66 | 26.66 | -2.74% | |
| 27.00 | 27.81 | 26.44 | 27.41 | +3.75% | |
| 27.36 | 27.71 | 26.30 | 26.42 | -3.96% | |
| 27.67 | 28.23 | 27.09 | 27.51 | -0.58% | |
| 26.48 | 27.70 | 26.48 | 27.67 | +4.97% | |
| 26.26 | 26.75 | 26.15 | 26.36 | -1.64% | |
| 26.81 | 27.14 | 26.67 | 26.80 | -0.41% | |
| 26.35 | 27.20 | 25.79 | 26.91 | +2.13% | |
| 25.61 | 26.49 | 25.61 | 26.35 | +2.13% | |
| 25.84 | 26.68 | 25.51 | 25.80 | -0.15% | |
| 25.81 | 26.18 | 25.71 | 25.84 | -0.73% | |
| 26.36 | 26.90 | 25.99 | 26.03 | -1.59% | |
| 25.81 | 26.91 | 25.81 | 26.45 | +1.73% | |
| 26.25 | 26.25 | 25.76 | 26.00 | -1.03% | |
| 26.24 | 26.32 | 25.95 | 26.27 | -0.34% | |
| 25.74 | 26.90 | 25.74 | 26.36 | +2.21% | |
| 26.15 | 26.44 | 25.60 | 25.79 | -0.85% | |
| 26.51 | 26.51 | 25.92 | 26.01 | -1.40% | |
| 26.40 | 26.55 | 25.80 | 26.38 | -0.08% | |
| 26.55 | 26.60 | 26.22 | 26.40 | -0.71% | |
| 26.68 | 27.39 | 26.46 | 26.59 | -0.11% | |
| 26.59 | 26.89 | 26.51 | 26.62 | +0.08% | |
| 26.91 | 27.55 | 26.57 | 26.60 | -1.23% | |
| 27.22 | 27.93 | 26.89 | 26.93 | -0.81% | |
| 27.82 | 28.02 | 26.97 | 27.15 | -2.86% | |
| 27.85 | 28.26 | 27.43 | 27.95 | +1.01% | |
| 27.82 | 28.28 | 27.14 | 27.67 | -0.57% | |
| 27.99 | 28.13 | 27.75 | 27.83 | +0.07% | |
| 28.06 | 28.21 | 27.62 | 27.81 | -0.36% | |
| 27.67 | 27.91 | 27.26 | 27.91 | +1.38% | |
| 27.83 | 28.48 | 27.21 | 27.53 | -1.40% | |
| 26.68 | 28.07 | 26.68 | 27.92 | +4.61% | |
| 26.73 | 27.02 | 26.52 | 26.69 | -0.15% | |
| 26.75 | 27.17 | 26.70 | 26.73 | -0.04% | |
| 27.02 | 27.10 | 26.65 | 26.74 | -1.11% | |
| 27.03 | 27.19 | 26.93 | 27.04 | -0.11% | |
| 26.89 | 27.13 | 26.86 | 27.07 | +1.42% | |
| 27.16 | 27.16 | 26.65 | 26.69 | -1.29% | |
| 26.86 | 27.47 | 26.80 | 27.04 | -0.07% | |
| 27.01 | 27.27 | 26.69 | 27.06 | +0.04% | |
| 26.91 | 27.34 | 26.86 | 27.05 | +0.11% | |
| 26.48 | 27.26 | 26.48 | 27.02 | +2.39% | |
| 26.31 | 26.49 | 25.99 | 26.39 | +0.08% | |
| 25.42 | 26.63 | 25.30 | 26.37 | +3.74% | |
| 25.46 | 26.15 | 25.21 | 25.42 | +1.27% | |
| 25.00 | 25.52 | 24.53 | 25.10 | +0.36% | |
| 25.24 | 25.43 | 25.00 | 25.01 | -1.34% | |
| 25.92 | 26.14 | 25.22 | 25.35 | -2.54% | |
| 26.05 | 26.19 | 25.61 | 26.01 | -0.31% | |
| 26.00 | 26.48 | 25.94 | 26.09 | +0.12% | |
| 26.07 | 26.70 | 26.00 | 26.06 | -0.11% | |
| 26.07 | 26.45 | 25.63 | 26.09 | +0.19% | |
| 26.46 | 26.62 | 25.93 | 26.04 | -1.33% | |
| 25.71 | 26.40 | 25.45 | 26.39 | +3.09% | |
| 26.06 | 26.19 | 25.58 | 25.60 | -2.77% | |
| 26.02 | 26.46 | 26.00 | 26.33 | +1.07% | |
| 25.50 | 26.15 | 25.45 | 26.05 | +1.44% | |
| 25.77 | 25.97 | 25.45 | 25.68 | -0.27% | |
| 26.12 | 26.19 | 25.53 | 25.75 | -2.02% | |
| 25.87 | 26.33 | 25.87 | 26.28 | +1.43% | |
| 26.04 | 26.37 | 25.67 | 25.91 | -0.42% | |
| 25.72 | 26.31 | 25.13 | 26.02 | +1.40% | |
| 25.05 | 26.32 | 24.68 | 25.66 | +4.86% | |
| 23.79 | 24.53 | 23.79 | 24.47 | +4.17% | |
| 23.57 | 23.71 | 23.40 | 23.49 | -0.80% | |
| 23.47 | 23.94 | 23.46 | 23.68 | +0.68% | |
| 23.25 | 23.59 | 23.15 | 23.52 | +0.94% | |
| 22.73 | 23.36 | 22.73 | 23.30 | +2.60% | |
| 22.89 | 23.00 | 22.69 | 22.71 | +0.04% | |
| 23.82 | 23.82 | 22.50 | 22.70 | -5.06% | |
| 24.37 | 24.42 | 23.77 | 23.91 | -1.20% | |
| 23.03 | 24.41 | 22.91 | 24.20 | +4.54% | |
| 23.20 | 23.22 | 22.91 | 23.15 | +1.14% | |
| 23.90 | 24.10 | 22.89 | 22.89 | -3.66% | |
| 23.95 | 24.05 | 23.63 | 23.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMRC chart for longer ranges.