Bank of Marin Bancorp - Common Stock (BMRC)

Historical Prices For Bank of Marin Bancorp - Common Stock (BMRC)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	24.23	24.91	24.16	24.86	56,867	24.86
9/03/2025	24.19	24.48	23.86	24.14	83,313	24.14
9/02/2025	24.39	24.51	24.05	24.26	144,711	24.26
8/29/2025	24.54	24.72	24.36	24.54	40,491	24.54
8/28/2025	24.82	24.82	24.30	24.48	65,858	24.48
8/27/2025	24.34	24.76	24.34	24.60	53,397	24.60
8/26/2025	24.00	24.50	23.89	24.39	49,148	24.39
8/25/2025	24.13	24.23	23.97	24.01	61,881	24.01
8/22/2025	23.07	24.38	22.90	24.25	143,827	24.25
8/21/2025	22.92	23.09	22.82	22.93	38,070	22.93
8/20/2025	22.98	23.22	22.71	23.06	259,698	23.06
8/19/2025	22.85	23.00	22.75	22.90	83,355	22.90
8/18/2025	22.54	22.82	22.54	22.82	34,466	22.82
8/15/2025	23.31	23.31	22.62	22.69	78,391	22.69
8/14/2025	23.12	24.35	22.86	23.24	80,749	23.24
8/13/2025	23.22	23.55	23.06	23.40	71,372	23.40
8/12/2025	22.62	23.13	22.54	23.00	91,817	23.00
8/11/2025	22.21	22.48	21.99	22.42	54,235	22.42
8/08/2025	22.02	22.30	21.77	22.19	68,614	22.19
8/07/2025	22.23	22.27	21.79	21.87	90,725	21.87
8/06/2025	22.30	23.08	22.09	22.35	100,894	22.10
8/05/2025	22.32	22.50	21.86	22.29	116,132	22.04
8/04/2025	22.20	22.48	22.05	22.28	76,937	22.03
8/01/2025	22.43	22.50	21.96	22.22	127,423	21.97
7/31/2025	22.62	23.75	22.30	22.65	391,596	22.40
7/30/2025	23.25	23.48	22.45	22.70	109,159	22.45
7/29/2025	23.96	24.02	23.05	23.15	138,906	22.89
7/28/2025	24.20	24.50	23.00	23.64	118,138	23.38
7/25/2025	23.98	24.40	23.48	23.78	106,524	23.51
7/24/2025	24.42	24.42	23.87	24.01	67,139	23.74
7/23/2025	24.92	24.92	24.41	24.56	38,621	24.29
7/22/2025	24.94	25.39	24.72	24.72	67,219	24.44
7/21/2025	24.97	25.37	24.79	24.87	47,049	24.59
7/18/2025	25.53	25.53	24.90	24.90	60,254	24.62
7/17/2025	25.09	25.84	25.09	25.33	74,954	25.05
7/16/2025	25.29	25.32	24.57	25.11	80,720	24.83
7/15/2025	25.84	25.88	25.06	25.11	102,960	24.83
7/14/2025	25.32	25.78	25.30	25.76	70,333	25.47
7/11/2025	25.65	25.65	25.21	25.33	70,179	25.05
7/10/2025	25.75	25.95	25.43	25.83	42,646	25.54
7/09/2025	25.82	25.93	25.37	25.75	104,935	25.46
7/08/2025	25.54	25.81	25.38	25.66	75,246	25.37
7/07/2025	25.51	25.87	25.23	25.37	88,330	25.09
7/03/2025	25.63	26.01	25.57	25.70	128,459	25.41
7/02/2025	24.36	25.40	24.30	25.39	310,224	25.11
7/01/2025	22.71	24.08	22.54	24.05	179,526	23.78
6/30/2025	22.74	23.06	22.68	22.84	173,251	22.58
6/27/2025	22.72	22.92	22.48	22.70	533,523	22.45
6/26/2025	22.20	22.75	22.20	22.70	45,074	22.45
6/25/2025	22.33	22.34	22.07	22.22	45,647	21.97
6/24/2025	22.10	22.57	22.10	22.32	54,176	22.07
6/23/2025	21.29	22.12	21.26	22.08	90,137	21.83
6/20/2025	21.67	22.15	21.28	21.32	103,733	21.08
6/18/2025	21.50	21.82	21.37	21.50	53,797	21.26
6/17/2025	21.49	21.72	21.21	21.51	85,608	21.27
6/16/2025	22.03	23.08	21.52	21.68	98,208	21.44
6/13/2025	22.29	24.00	21.81	21.86	105,347	21.62
6/12/2025	22.70	23.07	22.30	22.49	147,881	22.24
6/11/2025	23.22	23.55	22.58	22.87	208,635	22.61
6/10/2025	22.87	23.15	22.78	23.10	117,615	22.84
6/09/2025	22.49	22.82	22.32	22.81	94,659	22.55
6/06/2025	21.88	22.40	21.87	22.35	104,544	22.10
6/05/2025	21.66	21.88	21.36	21.50	170,179	21.26