NASDAQ:BMRC | Historical Stock Price | Bank of Marin Bancorp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-12-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.84$8.10$13.55$22.66$37.90$63.381999-12-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.73$21.6435,000——
2012-12-28$18.06$20.8616,000——
2012-12-27$18.00$20.798,800——
2012-12-26$17.99$20.7747,800——
2012-12-24$17.95$20.7372,800——
2012-12-21$18.38$21.2385,000——
2012-12-20$18.20$21.0226,200——
2012-12-19$18.17$20.9826,200——
2012-12-18$17.78$20.5396,400——
2012-12-17$17.42$20.1325,000——
2012-12-14$17.33$20.0227,600——
2012-12-13$17.42$20.1214,600——
2012-12-12$17.81$20.5789,200——
2012-12-11$17.82$20.5895,200——
2012-12-10$17.48$20.1935,800——
2012-12-07$18.04$20.84112,200——
2012-12-06$17.80$20.5632,200——
2012-12-05$18.25$21.09105,400——
2012-12-04$18.35$21.2059,000——
2012-12-03$17.92$20.7110,000——
2012-11-30$17.91$20.6950,600——
2012-11-29$18.04$20.833,200——
2012-11-28$17.92$20.7011,400——
2012-11-27$17.90$20.6728,600——
2012-11-26$17.91$20.6813,200——
2012-11-23$17.95$20.734,000——
2012-11-21$17.91$20.694,600——
2012-11-20$17.72$20.4630,000——
2012-11-19$17.58$20.3150,400——
2012-11-16$17.54$20.2627,000——
2012-11-15$17.65$20.3939,400——
2012-11-14$18.30$21.1414,000——
2012-11-13$18.54$21.428,200——
2012-11-12$18.62$21.519,600——
2012-11-09$18.62$21.5014,000——
2012-11-08$18.34$21.1913,600——
2012-11-07$18.47$21.3338,600——
2012-11-06$18.64$21.5312,200——
2012-11-05$18.80$21.7213,600——
2012-11-02$18.65$21.5424,400——
2012-11-01$18.84$21.7616,200——
2012-10-31$18.67$21.5629,400——
2012-10-26$18.48$21.249,200——
2012-10-25$18.57$21.3517,200——
2012-10-24$18.80$21.6026,200——
2012-10-23$19.30$22.1852,800——
2012-10-22$19.70$22.6514,400——
2012-10-19$20.16$23.1724,200——
2012-10-18$20.92$24.0413,000——
2012-10-17$21.25$24.4319,000——
2012-10-16$21.53$24.7413,000——
2012-10-15$21.73$24.9825,600——
2012-10-12$21.72$24.9617,600——
2012-10-11$21.75$25.005,800——
2012-10-10$21.68$24.9210,800——
2012-10-09$21.55$24.7715,200——
2012-10-08$21.81$25.0742,000——
2012-10-05$21.98$25.2617,200——
2012-10-04$21.83$25.0947,200——
2012-10-03$21.50$24.7212,800——
2012-10-02$21.48$24.6940,200——
2012-10-01$21.16$24.3213,800——
2012-09-28$21.25$24.4311,600——
2012-09-27$21.33$24.5111,800——
2012-09-26$21.14$24.3025,600——
2012-09-25$21.55$24.7721,800——
2012-09-24$21.85$25.1212,400——
2012-09-21$21.47$24.6738,000——
2012-09-20$20.84$23.967,400——
2012-09-19$21.09$24.2414,400——
2012-09-18$21.32$24.5125,400——
2012-09-17$21.00$24.158,400——
2012-09-14$21.17$24.3439,400——
2012-09-13$20.74$23.8421,000——
2012-09-12$20.15$23.1614,800——
2012-09-11$19.95$22.9310,600——
2012-09-10$19.80$22.755,800——
2012-09-07$19.99$22.989,000——
2012-09-06$19.95$22.9329,400——
2012-09-05$19.61$22.5418,200——
2012-09-04$19.70$22.656,000——
2012-08-31$19.61$22.5460,400——
2012-08-30$19.36$22.253,000——
2012-08-29$19.73$22.684,200——
2012-08-28$19.65$22.596,600——
2012-08-27$19.66$22.595,400——
2012-08-24$19.74$22.697,000——
2012-08-23$19.73$22.675,400——
2012-08-22$20.00$22.99800——
2012-08-21$20.06$23.0636,600——
2012-08-20$20.18$23.2015,400——
2012-08-17$19.95$22.9310,800——
2012-08-16$19.88$22.8516,000——
2012-08-15$19.65$22.5818,400——
2012-08-14$19.38$22.2720,600——
2012-08-13$19.48$22.3912,000——
2012-08-10$19.34$22.2414,800——
2012-08-09$19.30$22.1914,600——
2012-08-08$19.07$21.926,600——
2012-08-07$19.29$22.1766,800——
2012-08-06$19.10$21.968,400——
2012-08-03$19.04$21.8912,800——
2012-08-02$18.20$20.9212,800——
2012-08-01$18.22$20.9418,600——
2012-07-31$18.71$21.517,000——
2012-07-30$18.81$21.516,600——
2012-07-27$18.88$21.5911,400——
2012-07-26$18.50$21.1621,600——
2012-07-25$18.58$21.255,600——
2012-07-24$18.55$21.2210,200——
2012-07-23$18.63$21.319,400——
2012-07-20$18.24$20.8744,000——
2012-07-19$18.71$21.4011,600——
2012-07-18$18.70$21.399,200——
2012-07-17$18.45$21.1134,800——
2012-07-16$18.54$21.214,800——
2012-07-13$18.62$21.3022,200——
2012-07-12$18.20$20.828,200——
2012-07-11$18.15$20.7636,000——
2012-07-10$18.42$21.0739,600——
2012-07-09$18.24$20.874,400——
2012-07-06$18.11$20.7112,400——
2012-07-05$18.50$21.163,000——
2012-07-03$18.49$21.1520,800——
2012-07-02$18.53$21.1915,000——
2012-06-29$18.50$21.1710,200——
2012-06-28$18.19$20.816,600——
2012-06-27$18.39$21.036,800——
2012-06-26$18.28$20.915,600——
2012-06-25$18.13$20.745,600——
2012-06-22$18.58$21.2576,000——
2012-06-21$18.17$20.7814,000——
2012-06-20$18.75$21.4511,000——
2012-06-19$18.90$21.6232,800——
2012-06-18$18.67$21.3518,600——
2012-06-15$18.67$21.3650,400——
2012-06-14$18.90$21.6220,600——
2012-06-13$18.53$21.1938,000——
2012-06-12$19.00$21.7412,000——
2012-06-11$18.50$21.1630,800——
2012-06-08$19.17$21.9217,000——
2012-06-07$19.17$21.9324,600——
2012-06-06$19.45$22.2547,800——
2012-06-05$18.35$20.9944,800——
2012-06-04$18.05$20.6419,000——
2012-06-01$17.79$20.3555,600——
2012-05-31$17.80$20.3619,200——
2012-05-30$17.83$20.3944,600——
2012-05-29$17.90$20.476,200——
2012-05-25$17.92$20.496,200——
2012-05-24$18.00$20.5918,800——
2012-05-23$17.88$20.4516,800——
2012-05-22$17.87$20.4422,000——
2012-05-21$18.09$20.7033,800——
2012-05-18$17.92$20.4916,600——
2012-05-17$17.88$20.458,600——
2012-05-16$17.88$20.455,600——
2012-05-15$17.93$20.526,800——
2012-05-14$17.96$20.5427,400——
2012-05-11$17.89$20.4612,000——
2012-05-10$17.95$20.532,800——
2012-05-09$17.98$20.5715,800——
2012-05-08$17.95$20.5333,400——
2012-05-07$17.98$20.5622,000——
2012-05-04$17.81$20.3754,800——
2012-05-03$18.00$20.6012,800——
2012-05-02$18.31$20.9413,400——
2012-05-01$18.55$21.2218,400——
2012-04-30$18.54$21.1115,400——
2012-04-27$18.86$21.4813,400——
2012-04-26$18.59$21.1710,400——
2012-04-25$18.48$21.0410,400——
2012-04-24$18.46$21.025,400——
2012-04-23$18.16$20.6723,400——
2012-04-20$18.66$21.2418,400——
2012-04-19$18.16$20.6812,000——
2012-04-18$18.60$21.185,800——
2012-04-17$19.00$21.6318,800——
2012-04-16$18.42$20.9815,000——
2012-04-13$18.09$20.609,400——
2012-04-12$18.66$21.2511,200——
2012-04-11$18.38$20.929,600——
2012-04-10$18.08$20.5895,800——
2012-04-09$18.26$20.7912,800——
2012-04-05$18.76$21.375,800——
2012-04-04$18.64$21.229,800——
2012-04-03$18.83$21.4421,400——
2012-04-02$19.09$21.7417,800——
2012-03-30$19.00$21.6415,000——
2012-03-29$19.36$22.0412,800——
2012-03-28$19.66$22.3818,200——
2012-03-27$19.90$22.6615,200——
2012-03-26$20.13$22.9224,200——
2012-03-23$19.59$22.317,000——
2012-03-22$18.74$21.3330,000——
2012-03-21$18.96$21.595,600——
2012-03-20$18.76$21.367,200——
2012-03-19$18.98$21.6116,200——
2012-03-16$18.88$21.5023,600——
2012-03-15$19.30$21.987,400——
2012-03-14$19.28$21.9610,200——
2012-03-13$19.24$21.9018,800——
2012-03-12$18.93$21.5611,400——
2012-03-09$18.91$21.5324,600——
2012-03-08$18.74$21.336,800——
2012-03-07$18.17$20.7011,600——
2012-03-06$17.92$20.4019,600——
2012-03-05$17.57$20.0028,600——
2012-03-02$17.30$19.7028,600——
2012-03-01$17.63$20.0730,000——
2012-02-29$17.58$20.0233,400——
2012-02-28$18.35$20.9073,400——
2012-02-27$18.48$21.048,200——
2012-02-24$18.53$21.106,400——
2012-02-23$18.75$21.3524,000——
2012-02-22$18.70$21.296,600——
2012-02-21$19.11$21.764,600——
2012-02-17$19.40$22.0915,000——
2012-02-16$19.28$21.968,000——
2012-02-15$18.71$21.3014,000——
2012-02-14$19.08$21.7226,800——
2012-02-13$19.51$22.2228,600——
2012-02-10$19.08$21.7310,400——
2012-02-09$19.22$21.894,600——
2012-02-08$19.37$22.0611,800——
2012-02-07$19.40$22.095,400——
2012-02-06$19.49$22.1919,200——
2012-02-03$20.00$22.7740,000——
2012-02-02$19.55$22.2633,400——
2012-02-01$19.59$22.3134,000——
2012-01-31$19.37$22.0647,200——
2012-01-30$19.47$22.1719,600——
2012-01-27$19.53$22.1443,000——
2012-01-26$19.44$22.0446,800——
2012-01-25$19.70$22.3439,000——
2012-01-24$19.26$21.8432,000——
2012-01-23$19.25$21.8219,200——
2012-01-20$19.27$21.8529,800——
2012-01-19$19.11$21.6615,400——
2012-01-18$19.29$21.8718,800——
2012-01-17$19.20$21.7732,600——
2012-01-13$19.33$21.9122,200——
2012-01-12$19.58$22.196,000——
2012-01-11$19.55$22.1730,600——
2012-01-10$19.55$22.1752,800——
2012-01-09$19.13$21.6929,000——
2012-01-06$18.89$21.4124,600——
2012-01-05$19.20$21.7766,600——
2012-01-04$18.95$21.4814,800——
2012-01-03$19.32$21.9044,400——