Bank of Marin Bancorp - Common Stock (BMRC)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	20.76	21.40	20.76	21.31	107,166	21.31
5/29/2025	20.86	20.98	20.62	20.86	88,888	20.86
5/28/2025	21.20	22.41	20.67	20.83	140,956	20.83
5/27/2025	20.64	21.79	20.48	21.20	74,068	21.20
5/23/2025	20.27	21.53	20.25	20.48	71,561	20.48
5/22/2025	20.77	21.08	20.49	20.71	75,249	20.71
5/21/2025	21.23	21.61	20.77	20.93	78,115	20.93
5/20/2025	21.34	21.55	21.27	21.42	39,193	21.42
5/19/2025	21.32	21.41	20.98	21.41	55,228	21.41
5/16/2025	21.78	21.80	21.42	21.59	75,355	21.59
5/15/2025	21.60	22.24	21.29	21.82	79,601	21.82
5/14/2025	21.50	22.10	21.46	21.57	90,100	21.57
5/13/2025	21.45	21.75	21.06	21.58	116,671	21.58
5/12/2025	21.79	22.65	21.36	21.40	130,313	21.40
5/09/2025	21.31	21.32	20.82	20.95	63,401	20.95
5/08/2025	21.13	21.35	20.75	21.16	70,752	21.16
5/07/2025	21.22	21.51	21.03	21.06	79,971	20.81
5/06/2025	20.97	21.36	20.80	21.16	56,309	20.91
5/05/2025	21.11	21.58	21.11	21.25	58,398	21.00
5/02/2025	20.98	21.43	20.78	21.36	53,316	21.11
5/01/2025	20.35	20.92	20.25	20.73	96,932	20.48
4/30/2025	21.06	21.60	20.12	20.52	73,911	20.28
4/29/2025	20.83	21.16	20.23	21.00	40,304	20.75
4/28/2025	20.00	21.07	19.74	20.97	100,942	20.72
4/25/2025	20.79	20.92	20.40	20.82	126,841	20.57
4/24/2025	21.05	21.19	20.78	21.03	93,760	20.78
4/23/2025	21.96	21.96	20.63	21.08	101,314	20.83
4/22/2025	20.16	20.86	19.80	20.76	128,315	20.51
4/21/2025	20.02	20.29	19.67	19.86	121,881	19.62
4/17/2025	20.33	20.52	20.20	20.29	96,038	20.05
4/16/2025	20.37	20.68	20.08	20.33	66,700	20.09
4/15/2025	19.32	20.62	19.32	20.52	66,063	20.28
4/14/2025	19.75	20.09	19.27	19.92	98,637	19.68
4/11/2025	19.40	20.13	19.14	19.85	68,772	19.61
4/10/2025	20.71	20.71	19.39	19.65	78,913	19.42
4/09/2025	19.79	21.44	19.61	20.97	107,148	20.72
4/08/2025	20.92	20.92	19.84	20.21	111,113	19.97
4/07/2025	19.38	21.64	19.26	20.47	131,652	20.23
4/04/2025	19.32	20.09	19.14	20.03	103,378	19.79
4/03/2025	22.25	22.30	19.93	19.94	64,301	19.70
4/02/2025	21.65	22.50	21.59	22.12	52,686	21.86
4/01/2025	22.00	22.00	21.51	21.90	48,568	21.64
3/31/2025	21.76	22.67	21.75	22.07	153,674	21.81
3/28/2025	22.38	22.90	21.55	21.97	73,883	21.71
3/27/2025	22.44	22.94	22.33	22.46	37,984	22.19
3/26/2025	22.61	22.66	22.14	22.45	36,020	22.18
3/25/2025	22.87	22.88	22.15	22.52	54,925	22.25
3/24/2025	22.55	23.24	22.18	22.82	61,782	22.55
3/21/2025	22.26	24.24	22.03	22.09	125,258	21.83
3/20/2025	22.90	23.11	22.46	22.46	38,970	22.19
3/19/2025	22.39	23.11	22.37	22.69	51,258	22.42
3/18/2025	22.21	22.40	22.10	22.40	72,234	22.13
3/17/2025	22.47	22.74	22.28	22.35	53,237	22.08
3/14/2025	22.43	23.06	22.33	22.63	34,090	22.36
3/13/2025	22.40	22.63	22.25	22.29	26,121	22.03
3/12/2025	22.53	22.64	21.89	22.44	72,655	22.17
3/11/2025	22.43	22.70	22.02	22.42	110,340	22.15
3/10/2025	23.10	23.69	22.36	22.43	97,200	22.16
3/07/2025	23.81	24.53	23.21	23.29	50,569	23.01
3/06/2025	23.75	24.70	23.31	23.41	57,393	23.13
3/05/2025	23.81	24.26	23.51	23.95	128,689	23.67
3/04/2025	24.11	24.31	23.41	23.75	103,570	23.47
3/03/2025	24.86	25.18	24.14	24.22	49,271	23.93