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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.34$46.1625,400——
2020-12-30$34.46$46.3328,800——
2020-12-29$32.83$44.13164,300——
2020-12-28$35.06$47.1382,000——
2020-12-24$36.46$49.014,500——
2020-12-23$36.89$49.5914,000——
2020-12-22$36.17$48.6227,300——
2020-12-21$36.42$48.9625,400——
2020-12-18$37.79$50.8096,900——
2020-12-17$38.33$51.5325,900——
2020-12-16$38.91$52.3130,000——
2020-12-15$38.89$52.2819,800——
2020-12-14$37.82$50.8429,300——
2020-12-11$38.40$51.6222,800——
2020-12-10$38.88$52.2723,800——
2020-12-09$37.56$50.4918,800——
2020-12-08$37.33$50.1812,500——
2020-12-07$36.61$49.2211,900——
2020-12-04$36.97$49.7016,800——
2020-12-03$35.90$48.2618,400——
2020-12-02$36.15$48.6015,000——
2020-12-01$35.94$48.3122,700——
2020-11-30$34.70$46.6536,100——
2020-11-27$36.98$49.7121,500——
2020-11-25$37.78$50.7929,000——
2020-11-24$38.41$51.6439,500——
2020-11-23$36.03$48.4425,600——
2020-11-20$35.62$47.8839,500——
2020-11-19$36.35$48.8716,600——
2020-11-18$36.29$48.7924,800——
2020-11-17$36.90$49.6136,400——
2020-11-16$36.00$48.4036,600——
2020-11-13$33.84$45.4932,500——
2020-11-12$33.32$44.7934,000——
2020-11-11$34.08$45.8125,400——
2020-11-10$34.45$46.3145,400——
2020-11-09$33.88$45.5547,500——
2020-11-06$29.90$40.2017,400——
2020-11-05$30.64$41.1918,400——
2020-11-04$29.76$39.7020,000——
2020-11-03$31.70$42.2927,000——
2020-11-02$30.52$40.7115,400——
2020-10-30$30.14$40.2025,600——
2020-10-29$30.43$40.599,900——
2020-10-28$30.04$40.0727,400——
2020-10-27$30.32$40.4417,300——
2020-10-26$31.59$42.1422,800——
2020-10-23$32.77$43.7120,600——
2020-10-22$32.41$43.2320,700——
2020-10-21$31.46$41.979,400——
2020-10-20$31.25$41.6922,800——
2020-10-19$31.72$42.3129,400——
2020-10-16$31.81$42.4314,200——
2020-10-15$31.62$42.1818,300——
2020-10-14$30.68$40.9224,400——
2020-10-13$30.73$40.9920,100——
2020-10-12$32.55$43.4212,500——
2020-10-09$31.93$42.5919,200——
2020-10-08$32.37$43.1838,200——
2020-10-07$31.70$42.2925,200——
2020-10-06$30.80$41.0821,400——
2020-10-05$30.58$40.7921,700——
2020-10-02$29.62$39.5116,900——
2020-10-01$28.58$38.1246,000——
2020-09-30$28.96$38.6333,200——
2020-09-29$29.29$39.0736,400——
2020-09-28$28.79$38.4030,300——
2020-09-25$27.84$37.1434,300——
2020-09-24$27.75$37.0236,300——
2020-09-23$27.55$36.7533,600——
2020-09-22$28.17$37.5851,100——
2020-09-21$28.45$37.9534,500——
2020-09-18$30.73$40.99108,400——
2020-09-17$29.92$39.9119,200——
2020-09-16$30.23$40.3229,300——
2020-09-15$30.34$40.4722,400——
2020-09-14$30.73$40.9924,900——
2020-09-11$30.06$40.1030,300——
2020-09-10$30.25$40.3530,300——
2020-09-09$30.78$41.0636,600——
2020-09-08$31.16$41.5731,100——
2020-09-04$31.78$42.3920,000——
2020-09-03$31.81$42.4327,300——
2020-09-02$32.02$42.7129,100——
2020-09-01$31.87$42.5123,600——
2020-08-31$31.83$42.4621,800——
2020-08-28$32.18$42.9320,100——
2020-08-27$32.23$42.9921,500——
2020-08-26$31.65$42.2222,400——
2020-08-25$32.08$42.7915,900——
2020-08-24$32.32$43.1142,100——
2020-08-21$31.86$42.5018,800——
2020-08-20$32.05$42.7516,800——
2020-08-19$32.19$42.9420,100——
2020-08-18$32.01$42.7021,500——
2020-08-17$33.32$44.4548,300——
2020-08-14$33.55$44.7515,800——
2020-08-13$33.49$44.6712,000——
2020-08-12$34.10$45.4915,600——
2020-08-11$34.52$46.0523,600——
2020-08-10$34.17$45.5829,700——
2020-08-07$33.64$44.8736,100——
2020-08-06$32.09$42.8120,600——
2020-08-05$31.92$42.5822,400——
2020-08-04$31.30$41.7524,000——
2020-08-03$31.75$42.3520,800——
2020-07-31$31.41$41.9044,200——
2020-07-30$31.75$42.3526,100——
2020-07-29$32.61$43.1935,600——
2020-07-28$31.87$42.2127,400——
2020-07-27$32.05$42.4520,000——
2020-07-24$32.30$42.7821,100——
2020-07-23$32.72$43.3421,800——
2020-07-22$32.06$42.4622,900——
2020-07-21$32.83$43.4838,600——
2020-07-20$31.46$41.6740,100——
2020-07-17$31.91$42.2744,100——
2020-07-16$32.16$42.6036,800——
2020-07-15$32.41$42.9374,500——
2020-07-14$30.90$40.9320,100——
2020-07-13$31.27$41.4244,600——
2020-07-10$30.91$40.9430,500——
2020-07-09$29.62$39.2354,800——
2020-07-08$30.87$40.8931,600——
2020-07-07$31.17$41.2934,900——
2020-07-06$32.45$42.9822,100——
2020-07-02$32.89$43.5649,900——
2020-07-01$32.20$42.6549,500——
2020-06-30$33.33$44.1529,600——
2020-06-29$32.34$42.8331,300——
2020-06-26$31.01$41.0799,000——
2020-06-25$32.09$42.5040,000——
2020-06-24$30.42$40.2932,400——
2020-06-23$31.47$41.6820,300——
2020-06-22$31.45$41.6626,900——
2020-06-19$31.44$41.6466,100——
2020-06-18$31.31$41.4721,500——
2020-06-17$31.38$41.5622,800——
2020-06-16$32.38$42.8919,800——
2020-06-15$31.63$41.8929,700——
2020-06-12$31.38$41.5643,600——
2020-06-11$30.34$40.1943,800——
2020-06-10$33.67$44.6027,800——
2020-06-09$35.41$46.9025,700——
2020-06-08$36.03$47.7246,400——
2020-06-05$35.82$47.4471,100——
2020-06-04$34.30$45.4337,700——
2020-06-03$33.72$44.6641,400——
2020-06-02$32.42$42.9433,700——
2020-06-01$32.81$43.4667,500——
2020-05-29$33.65$44.5743,900——
2020-05-28$34.00$45.0360,000——
2020-05-27$34.94$46.2847,000——
2020-05-26$32.83$43.4839,500——
2020-05-22$31.22$41.3533,300——
2020-05-21$30.85$40.8616,100——
2020-05-20$31.21$41.3435,600——
2020-05-19$29.56$39.1549,600——
2020-05-18$31.64$41.9150,600——
2020-05-15$28.16$37.3065,500——
2020-05-14$28.32$37.5162,300——
2020-05-13$28.27$37.4445,600——
2020-05-12$29.30$38.8163,200——
2020-05-11$30.11$39.8854,200——
2020-05-08$31.27$41.4238,000——
2020-05-07$29.68$39.3169,900——
2020-05-06$30.31$40.1539,800——
2020-05-05$30.60$40.5361,300——
2020-05-04$31.45$41.6625,900——
2020-05-01$31.71$42.0049,700——
2020-04-30$32.96$43.6635,100——
2020-04-29$36.10$47.5161,100——
2020-04-28$34.21$45.0232,000——
2020-04-27$32.94$43.3527,800——
2020-04-24$31.30$41.1937,000——
2020-04-23$31.95$42.0544,200——
2020-04-22$31.16$41.0124,200——
2020-04-21$30.95$40.7329,600——
2020-04-20$30.65$40.3445,200——
2020-04-17$31.03$40.8434,200——
2020-04-16$28.83$37.9447,000——
2020-04-15$30.65$40.3439,200——
2020-04-14$32.73$43.0833,600——
2020-04-13$32.60$42.9031,800——
2020-04-09$33.63$44.2636,700——
2020-04-08$31.01$40.8132,900——
2020-04-07$30.99$40.7950,300——
2020-04-06$31.06$40.8857,000——
2020-04-03$28.45$37.4437,100——
2020-04-02$28.46$37.4640,900——
2020-04-01$28.00$36.8542,800——
2020-03-31$30.00$39.4883,400——
2020-03-30$29.99$39.4742,900——
2020-03-27$29.22$38.4640,800——
2020-03-26$31.08$40.9051,000——
2020-03-25$26.53$34.9249,300——
2020-03-24$28.07$36.9447,200——
2020-03-23$25.52$33.5958,300——
2020-03-20$25.03$32.94102,700——
2020-03-19$27.50$36.1993,600——
2020-03-18$27.33$35.9766,300——
2020-03-17$31.08$40.9071,600——
2020-03-16$27.05$35.6058,300——
2020-03-13$31.95$42.0555,000——
2020-03-12$30.29$39.8645,900——
2020-03-11$32.80$43.1739,300——
2020-03-10$34.00$44.7540,500——
2020-03-09$33.14$43.6148,400——
2020-03-06$35.88$47.2240,800——
2020-03-05$36.84$48.4837,800——
2020-03-04$38.89$51.1828,400——
2020-03-03$38.03$50.0537,800——
2020-03-02$40.10$52.7719,100——
2020-02-28$38.13$50.1856,900——
2020-02-27$39.49$51.9730,900——
2020-02-26$40.99$53.9522,800——
2020-02-25$41.18$54.2027,400——
2020-02-24$42.12$55.4330,700——
2020-02-21$43.13$56.7619,100——
2020-02-20$43.50$57.2515,600——
2020-02-19$43.37$57.0813,500——
2020-02-18$43.40$57.1237,400——
2020-02-14$44.30$58.3023,700——
2020-02-13$44.62$58.7214,500——
2020-02-12$44.08$58.0114,600——
2020-02-11$44.14$58.0913,300——
2020-02-10$44.08$58.0120,100——
2020-02-07$43.69$57.5037,500——
2020-02-06$44.25$58.2425,900——
2020-02-05$44.61$58.4126,200——
2020-02-04$44.39$58.1215,900——
2020-02-03$44.77$58.6226,600——
2020-01-31$44.06$57.6924,800——
2020-01-30$45.05$58.9825,900——
2020-01-29$44.73$58.5622,500——
2020-01-28$45.50$59.5737,400——
2020-01-27$45.46$59.5237,900——
2020-01-24$44.15$57.8134,200——
2020-01-23$44.08$57.7141,000——
2020-01-22$44.10$57.7413,600——
2020-01-21$44.10$57.7422,000——
2020-01-17$44.43$58.1723,600——
2020-01-16$44.85$58.7231,600——
2020-01-15$44.61$58.4122,400——
2020-01-14$44.13$57.78111,100——
2020-01-13$44.25$57.9438,600——
2020-01-10$44.04$57.6625,700——
2020-01-09$44.07$57.7011,300——
2020-01-08$44.43$58.1712,900——
2020-01-07$44.15$57.8112,300——
2020-01-06$44.44$58.1915,500——
2020-01-03$44.61$58.4119,900——
2020-01-02$44.85$58.7220,200——