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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.05$58.9845,500——
2019-12-30$45.90$60.1028,200——
2019-12-27$46.00$60.2311,800——
2019-12-26$46.03$60.2711,500——
2019-12-24$46.45$60.8211,900——
2019-12-23$46.50$60.8829,200——
2019-12-20$46.65$61.0862,000——
2019-12-19$46.08$60.3329,000——
2019-12-18$46.10$60.3618,000——
2019-12-17$46.37$60.7123,300——
2019-12-16$46.17$60.4523,100——
2019-12-13$45.72$59.8624,500——
2019-12-12$46.23$60.5320,000——
2019-12-11$45.06$59.0017,800——
2019-12-10$45.05$58.9817,900——
2019-12-09$44.52$58.2923,100——
2019-12-06$44.99$58.9129,700——
2019-12-05$44.43$58.1720,600——
2019-12-04$44.32$58.0321,700——
2019-12-03$44.43$58.1728,500——
2019-12-02$44.83$58.7012,000——
2019-11-29$45.13$59.099,400——
2019-11-27$45.50$59.5722,000——
2019-11-26$45.17$59.1429,100——
2019-11-25$45.51$59.5925,000——
2019-11-22$44.95$58.8517,600——
2019-11-21$44.79$58.6419,700——
2019-11-20$45.41$59.4632,600——
2019-11-19$45.57$59.6631,800——
2019-11-18$45.54$59.6327,600——
2019-11-15$45.73$59.8736,400——
2019-11-14$45.53$59.6130,000——
2019-11-13$45.27$59.2722,200——
2019-11-12$45.44$59.4915,400——
2019-11-11$45.37$59.4018,000——
2019-11-08$45.15$59.1116,800——
2019-11-07$45.15$59.1114,100——
2019-11-06$44.92$58.8119,000——
2019-11-05$44.83$58.7022,900——
2019-11-04$44.53$58.3020,400——
2019-11-01$44.05$57.6733,600——
2019-10-31$43.87$57.4420,700——
2019-10-30$44.62$58.1518,000——
2019-10-29$44.20$57.6024,600——
2019-10-28$44.00$57.3411,800——
2019-10-25$43.62$56.8418,600——
2019-10-24$43.56$56.7623,700——
2019-10-23$44.29$57.7224,500——
2019-10-22$43.92$57.2345,800——
2019-10-21$42.63$55.5545,900——
2019-10-18$42.03$54.7724,900——
2019-10-17$41.88$54.5821,800——
2019-10-16$41.20$53.6923,800——
2019-10-15$41.42$53.9817,800——
2019-10-14$41.10$53.5613,200——
2019-10-11$41.10$53.5626,300——
2019-10-10$40.71$53.0515,300——
2019-10-09$40.75$53.1014,600——
2019-10-08$40.50$52.7843,800——
2019-10-07$41.28$53.7911,800——
2019-10-04$41.20$53.6956,100——
2019-10-03$40.71$53.0534,300——
2019-10-02$40.83$53.2141,400——
2019-10-01$40.97$53.3932,800——
2019-09-30$41.49$54.0728,200——
2019-09-27$41.82$54.5013,800——
2019-09-26$41.77$54.4317,800——
2019-09-25$42.56$55.4625,400——
2019-09-24$41.99$54.7226,100——
2019-09-23$42.91$55.9227,300——
2019-09-20$43.65$56.88109,900——
2019-09-19$42.97$56.0025,500——
2019-09-18$43.60$56.8225,500——
2019-09-17$43.37$56.5227,200——
2019-09-16$43.75$57.0132,900——
2019-09-13$43.98$57.3126,900——
2019-09-12$43.23$56.3332,700——
2019-09-11$43.17$56.2627,200——
2019-09-10$41.55$54.1521,700——
2019-09-09$41.09$53.5531,000——
2019-09-06$39.70$51.7316,800——
2019-09-05$40.37$52.6140,800——
2019-09-04$40.00$52.1321,900——
2019-09-03$40.18$52.3617,100——
2019-08-30$40.61$52.9226,800——
2019-08-29$40.34$52.5721,900——
2019-08-28$40.19$52.3722,900——
2019-08-27$40.28$52.4925,700——
2019-08-26$41.22$53.7212,200——
2019-08-23$40.50$52.7839,800——
2019-08-22$41.95$54.6722,200——
2019-08-21$41.75$54.4118,900——
2019-08-20$41.54$54.1326,700——
2019-08-19$41.91$54.6118,000——
2019-08-16$41.70$54.3419,500——
2019-08-15$41.09$53.5523,300——
2019-08-14$41.07$53.5242,500——
2019-08-13$42.16$54.9431,700——
2019-08-12$41.67$54.3018,300——
2019-08-09$41.71$54.3531,800——
2019-08-08$41.62$54.2421,600——
2019-08-07$40.89$53.2925,800——
2019-08-06$41.00$53.4338,900——
2019-08-05$40.72$53.0635,500——
2019-08-02$41.63$54.2528,900——
2019-08-01$42.27$55.0830,200——
2019-07-31$43.72$56.7043,500——
2019-07-30$44.06$57.1423,200——
2019-07-29$43.65$56.6121,900——
2019-07-26$43.97$57.0235,700——
2019-07-25$43.16$55.9731,900——
2019-07-24$44.02$57.0939,800——
2019-07-23$43.18$56.0038,400——
2019-07-22$42.70$55.3835,200——
2019-07-19$42.48$55.0926,900——
2019-07-18$42.33$54.9026,400——
2019-07-17$41.93$54.3821,600——
2019-07-16$42.11$54.6114,900——
2019-07-15$42.12$54.6223,600——
2019-07-12$42.82$55.5325,200——
2019-07-11$42.36$54.9417,300——
2019-07-10$42.29$54.8425,600——
2019-07-09$42.65$55.3172,600——
2019-07-08$42.33$54.9033,600——
2019-07-05$42.62$55.2716,000——
2019-07-03$42.11$54.6125,100——
2019-07-02$41.72$54.1135,500——
2019-07-01$41.80$54.2197,300——
2019-06-28$41.02$53.20426,900——
2019-06-27$42.31$54.8742,000——
2019-06-26$41.37$53.6532,400——
2019-06-25$41.36$53.6438,000——
2019-06-24$41.27$53.5239,500——
2019-06-21$41.96$54.4244,100——
2019-06-20$41.85$54.2728,500——
2019-06-19$41.94$54.3926,500——
2019-06-18$42.22$54.7529,700——
2019-06-17$42.03$54.5137,700——
2019-06-14$41.98$54.4419,000——
2019-06-13$42.02$54.4929,200——
2019-06-12$41.93$54.3817,400——
2019-06-11$42.22$54.7525,500——
2019-06-10$42.12$54.6215,200——
2019-06-07$41.52$53.8532,900——
2019-06-06$41.49$53.8120,100——
2019-06-05$41.47$53.7829,200——
2019-06-04$41.72$54.1120,900——
2019-06-03$40.97$53.1327,600——
2019-05-31$40.51$52.5420,000——
2019-05-30$41.04$53.2220,200——
2019-05-29$41.61$53.9623,600——
2019-05-28$41.81$54.2236,600——
2019-05-24$42.00$54.4715,100——
2019-05-23$41.25$53.5030,400——
2019-05-22$41.52$53.8515,100——
2019-05-21$41.90$54.3418,900——
2019-05-20$41.69$54.0718,900——
2019-05-17$41.93$54.3818,500——
2019-05-16$42.17$54.6923,000——
2019-05-15$41.74$54.1327,200——
2019-05-14$41.47$53.7824,500——
2019-05-13$40.90$53.0429,900——
2019-05-10$42.11$54.6143,500——
2019-05-09$41.92$54.3613,000——
2019-05-08$41.99$54.4622,000——
2019-05-07$42.28$54.8324,100——
2019-05-06$43.09$55.8819,100——
2019-05-03$42.85$55.5744,200——
2019-05-02$41.61$53.9621,700——
2019-05-01$41.78$53.9430,100——
2019-04-30$42.35$54.6754,800——
2019-04-29$43.37$55.9939,100——
2019-04-26$42.80$55.2528,500——
2019-04-25$42.69$55.1150,100——
2019-04-24$42.88$55.3650,500——
2019-04-23$42.60$55.0044,700——
2019-04-22$42.30$54.6171,800——
2019-04-18$42.78$55.2319,400——
2019-04-17$43.25$55.8323,300——
2019-04-16$43.33$55.9420,900——
2019-04-15$42.46$54.8116,400——
2019-04-12$42.76$55.2018,300——
2019-04-11$42.54$54.9228,100——
2019-04-10$42.19$54.4713,900——
2019-04-09$41.37$53.4134,300——
2019-04-08$42.18$54.4515,400——
2019-04-05$42.41$54.7521,000——
2019-04-04$42.14$54.4033,900——
2019-04-03$41.42$53.4758,200——
2019-04-02$41.59$53.6911,100——
2019-04-01$41.85$54.0328,200——
2019-03-29$40.69$52.5367,700——
2019-03-28$41.44$53.5016,000——
2019-03-27$41.13$53.1018,300——
2019-03-26$41.15$53.1235,500——
2019-03-25$39.62$51.1546,000——
2019-03-22$39.11$50.4934,300——
2019-03-21$40.83$52.7125,500——
2019-03-20$41.24$53.2426,300——
2019-03-19$41.96$54.1720,000——
2019-03-18$42.64$55.0524,200——
2019-03-15$42.12$54.38102,600——
2019-03-14$42.57$54.9611,900——
2019-03-13$42.92$55.4121,900——
2019-03-12$42.57$54.9619,300——
2019-03-11$42.69$55.1114,300——
2019-03-08$42.28$54.5822,400——
2019-03-07$41.83$54.0018,700——
2019-03-06$42.76$55.2026,300——
2019-03-05$44.10$56.9317,400——
2019-03-04$44.19$57.0520,200——
2019-03-01$44.45$57.3838,300——
2019-02-28$44.50$57.4541,800——
2019-02-27$44.12$56.9629,300——
2019-02-26$43.85$56.6124,400——
2019-02-25$44.32$57.2227,400——
2019-02-22$44.64$57.6320,000——
2019-02-21$44.52$57.4715,600——
2019-02-20$44.52$57.4719,300——
2019-02-19$44.33$57.2324,400——
2019-02-15$44.45$57.3834,200——
2019-02-14$43.43$56.0757,000——
2019-02-13$43.26$55.8554,700——
2019-02-12$42.48$54.8436,900——
2019-02-11$42.09$54.3465,200——
2019-02-08$42.31$54.6219,500——
2019-02-07$41.96$54.1738,800——
2019-02-06$41.91$53.8620,800——
2019-02-05$42.05$54.0440,900——
2019-02-04$41.93$53.8996,800——
2019-02-01$42.00$53.9845,600——
2019-01-31$41.94$53.9056,500——
2019-01-30$42.40$54.4924,900——
2019-01-29$42.62$54.7741,000——
2019-01-28$41.62$53.4944,000——
2019-01-25$42.09$54.0922,800——
2019-01-24$41.80$53.7219,500——
2019-01-23$42.76$54.9523,400——
2019-01-22$42.28$54.3452,300——
2019-01-18$43.25$55.58106,300——
2019-01-17$43.30$55.6541,400——
2019-01-16$43.52$55.9337,900——
2019-01-15$42.27$54.3219,000——
2019-01-14$41.98$53.9532,400——
2019-01-11$42.40$54.4916,600——
2019-01-10$42.08$54.0825,600——
2019-01-09$42.34$54.4121,200——
2019-01-08$42.48$54.5923,400——
2019-01-07$42.30$54.3613,900——
2019-01-04$42.85$55.0725,700——
2019-01-03$41.73$53.6329,500——
2019-01-02$41.35$53.1431,300——