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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.23$51.3734,200——
2021-12-30$37.06$51.1341,000——
2021-12-29$37.48$51.7130,300——
2021-12-28$37.19$51.3131,600——
2021-12-27$37.39$51.5924,000——
2021-12-23$36.62$50.5322,700——
2021-12-22$36.29$50.0727,000——
2021-12-21$36.18$49.9243,300——
2021-12-20$36.14$49.8684,700——
2021-12-17$36.72$50.66294,100——
2021-12-16$36.39$50.2140,700——
2021-12-15$36.25$50.0248,100——
2021-12-14$35.99$49.6660,800——
2021-12-13$35.95$49.6084,900——
2021-12-10$35.85$49.4660,400——
2021-12-09$35.21$48.5823,100——
2021-12-08$35.68$49.2313,700——
2021-12-07$35.81$49.4129,000——
2021-12-06$36.85$50.8442,300——
2021-12-03$35.36$48.7921,500——
2021-12-02$36.12$49.8430,700——
2021-12-01$34.74$47.9333,600——
2021-11-30$34.64$47.7932,600——
2021-11-29$34.58$47.7146,800——
2021-11-26$34.82$48.0434,000——
2021-11-24$36.91$50.9360,500——
2021-11-23$37.49$51.7324,100——
2021-11-22$37.65$51.9574,000——
2021-11-19$37.26$51.4126,500——
2021-11-18$37.87$52.2531,300——
2021-11-17$37.93$52.3324,200——
2021-11-16$38.44$53.0425,300——
2021-11-15$38.52$53.1553,900——
2021-11-12$38.35$52.9137,600——
2021-11-11$38.68$53.3716,900——
2021-11-10$38.65$53.3327,200——
2021-11-09$38.15$52.6434,600——
2021-11-08$38.73$53.4437,100——
2021-11-05$39.16$54.0365,000——
2021-11-04$37.95$52.3634,600——
2021-11-03$38.67$53.0246,000——
2021-11-02$38.26$52.4636,100——
2021-11-01$38.86$53.2831,500——
2021-10-29$38.11$52.2641,500——
2021-10-28$38.04$52.1629,500——
2021-10-27$37.95$52.0424,600——
2021-10-26$39.09$53.6039,200——
2021-10-25$38.52$52.8266,900——
2021-10-22$38.03$52.1525,200——
2021-10-21$38.08$52.2128,300——
2021-10-20$38.04$52.1630,500——
2021-10-19$37.81$51.8429,300——
2021-10-18$37.53$51.4632,200——
2021-10-15$37.77$51.7957,800——
2021-10-14$37.97$52.0639,300——
2021-10-13$37.88$51.9428,900——
2021-10-12$38.00$52.1068,600——
2021-10-11$37.97$52.0672,700——
2021-10-08$37.96$52.0523,200——
2021-10-07$38.15$52.3139,100——
2021-10-06$38.16$52.3230,800——
2021-10-05$38.10$52.2424,200——
2021-10-04$38.18$52.3539,400——
2021-10-01$38.35$52.5852,700——
2021-09-30$37.75$51.7632,900——
2021-09-29$38.22$52.4140,600——
2021-09-28$37.87$51.9350,300——
2021-09-27$38.30$52.5261,000——
2021-09-24$36.91$50.6150,000——
2021-09-23$36.28$49.7591,300——
2021-09-22$35.69$48.9449,200——
2021-09-21$35.34$48.4642,600——
2021-09-20$35.14$48.1861,000——
2021-09-17$35.72$48.98234,800——
2021-09-16$35.57$48.7756,800——
2021-09-15$35.47$48.6452,600——
2021-09-14$35.24$48.3254,300——
2021-09-13$35.54$48.7354,600——
2021-09-10$35.58$48.7966,900——
2021-09-09$35.90$49.2257,600——
2021-09-08$35.56$48.7647,800——
2021-09-07$35.96$49.3158,000——
2021-09-03$35.77$49.0546,800——
2021-09-02$35.69$48.9477,700——
2021-09-01$36.09$49.4957,000——
2021-08-31$36.20$49.6469,100——
2021-08-30$35.93$49.2761,100——
2021-08-27$36.48$50.0263,500——
2021-08-26$35.66$48.9066,700——
2021-08-25$35.66$48.9073,100——
2021-08-24$36.18$49.6163,100——
2021-08-23$36.43$49.9553,700——
2021-08-20$36.44$49.97115,500——
2021-08-19$36.07$49.4676,900——
2021-08-18$35.82$49.1284,900——
2021-08-17$36.10$49.5069,100——
2021-08-16$36.08$49.4766,900——
2021-08-13$36.11$49.5170,300——
2021-08-12$36.27$49.73116,900——
2021-08-11$36.38$49.8861,300——
2021-08-10$36.16$49.5886,500——
2021-08-09$35.49$48.6668,200——
2021-08-06$36.15$49.57588,300——
2021-08-05$35.74$49.0196,800——
2021-08-04$35.18$48.2465,700——
2021-08-03$34.99$47.98146,300——
2021-08-02$34.40$47.1778,800——
2021-07-30$34.70$47.5876,200——
2021-07-29$34.11$46.7783,000——
2021-07-28$33.50$45.6166,600——
2021-07-27$32.97$44.8845,700——
2021-07-26$33.07$45.0241,700——
2021-07-23$32.70$44.5272,000——
2021-07-22$32.61$44.3932,000——
2021-07-21$33.22$45.2240,000——
2021-07-20$33.05$44.99112,600——
2021-07-19$31.75$43.2254,500——
2021-07-16$31.91$43.4444,700——
2021-07-15$32.43$44.1538,300——
2021-07-14$31.84$43.3551,700——
2021-07-13$31.65$43.0960,300——
2021-07-12$31.81$43.3055,600——
2021-07-09$31.76$43.2457,600——
2021-07-08$31.21$42.4967,100——
2021-07-07$31.29$42.6033,600——
2021-07-06$31.42$42.7751,800——
2021-07-02$32.16$43.7893,400——
2021-07-01$32.41$44.1280,200——
2021-06-30$31.90$43.4361,300——
2021-06-29$31.60$43.02106,800——
2021-06-28$31.30$42.6163,600——
2021-06-25$31.34$42.66277,000——
2021-06-24$31.83$43.3337,200——
2021-06-23$31.45$42.8139,500——
2021-06-22$31.60$43.0235,200——
2021-06-21$31.52$42.9171,200——
2021-06-18$30.84$41.98147,200——
2021-06-17$31.62$43.0553,500——
2021-06-16$32.30$43.9739,600——
2021-06-15$32.43$44.1535,600——
2021-06-14$32.18$43.8124,100——
2021-06-11$32.66$44.4630,700——
2021-06-10$32.78$44.6226,600——
2021-06-09$33.51$45.6234,400——
2021-06-08$33.95$46.2232,700——
2021-06-07$34.09$46.4118,500——
2021-06-04$33.99$46.2727,800——
2021-06-03$33.80$46.0133,000——
2021-06-02$33.73$45.9231,200——
2021-06-01$34.00$46.2936,000——
2021-05-28$33.71$45.8932,000——
2021-05-27$33.64$45.8037,400——
2021-05-26$33.55$45.6741,600——
2021-05-25$32.83$44.6953,500——
2021-05-24$34.44$46.8833,600——
2021-05-21$34.92$47.5435,100——
2021-05-20$34.46$46.9157,400——
2021-05-19$35.01$47.6643,600——
2021-05-18$35.37$48.1561,200——
2021-05-17$35.87$48.8383,700——
2021-05-14$35.71$48.6181,500——
2021-05-13$35.54$48.3884,800——
2021-05-12$34.84$47.4362,900——
2021-05-11$35.27$48.0163,200——
2021-05-10$35.13$47.8289,400——
2021-05-07$35.87$48.8373,700——
2021-05-06$35.79$48.7295,100——
2021-05-05$35.63$48.5042,500——
2021-05-04$35.59$48.4558,900——
2021-05-03$35.54$48.3853,400——
2021-04-30$35.42$48.2272,800——
2021-04-29$36.18$49.25102,700——
2021-04-28$35.97$48.6576,700——
2021-04-27$35.99$48.6886,300——
2021-04-26$35.83$48.4782,400——
2021-04-23$35.93$48.60124,500——
2021-04-22$35.52$48.05121,100——
2021-04-21$35.84$48.48146,200——
2021-04-20$35.16$47.56138,500——
2021-04-19$36.15$48.90166,500——
2021-04-16$39.06$52.8325,100——
2021-04-15$39.17$52.9822,500——
2021-04-14$39.37$53.2520,500——
2021-04-13$38.95$52.6923,200——
2021-04-12$39.50$53.4325,500——
2021-04-09$39.51$53.4422,100——
2021-04-08$39.29$53.1517,300——
2021-04-07$39.08$52.8627,900——
2021-04-06$39.63$53.6117,500——
2021-04-05$39.71$53.7130,100——
2021-04-01$39.79$53.8230,500——
2021-03-31$39.16$52.9762,900——
2021-03-30$39.84$53.8921,700——
2021-03-29$39.34$53.2126,400——
2021-03-26$40.80$55.1940,300——
2021-03-25$39.48$53.4051,700——
2021-03-24$39.10$52.8962,000——
2021-03-23$38.55$52.1434,700——
2021-03-22$39.77$53.7966,700——
2021-03-19$40.33$54.55278,300——
2021-03-18$39.95$54.0432,700——
2021-03-17$39.82$53.8640,200——
2021-03-16$39.92$54.0032,800——
2021-03-15$40.25$54.4447,400——
2021-03-12$41.50$56.1322,100——
2021-03-11$40.86$55.2745,300——
2021-03-10$41.09$55.5844,500——
2021-03-09$40.28$54.4863,700——
2021-03-08$41.51$56.1556,300——
2021-03-05$39.60$53.5643,700——
2021-03-04$38.36$51.8950,800——
2021-03-03$38.36$51.8930,300——
2021-03-02$37.77$51.0930,800——
2021-03-01$38.25$51.7429,900——
2021-02-26$37.00$50.0540,100——
2021-02-25$37.78$51.1040,000——
2021-02-24$38.31$51.8252,300——
2021-02-23$37.87$51.2236,900——
2021-02-22$37.56$50.8127,300——
2021-02-19$36.95$49.9822,200——
2021-02-18$36.18$48.9429,400——
2021-02-17$36.73$49.6837,900——
2021-02-16$37.17$50.2828,300——
2021-02-12$36.67$49.6032,700——
2021-02-11$36.51$49.3838,600——
2021-02-10$37.04$50.1042,700——
2021-02-09$37.39$50.5842,200——
2021-02-08$37.30$50.4533,100——
2021-02-05$37.06$50.1334,100——
2021-02-04$36.87$49.8743,900——
2021-02-03$37.38$50.2533,600——
2021-02-02$38.13$51.2617,900——
2021-02-01$37.95$51.0232,600——
2021-01-29$37.14$49.9346,200——
2021-01-28$37.83$50.8635,700——
2021-01-27$37.34$50.2037,500——
2021-01-26$39.73$53.4145,600——
2021-01-25$39.94$53.6958,100——
2021-01-22$39.83$53.5443,900——
2021-01-21$39.47$53.0643,000——
2021-01-20$40.22$54.0735,900——
2021-01-19$40.09$53.8947,600——
2021-01-15$39.69$53.3631,500——
2021-01-14$39.64$53.2930,800——
2021-01-13$39.15$52.6341,600——
2021-01-12$39.10$52.5624,100——
2021-01-11$37.71$50.6917,000——
2021-01-08$37.11$49.8925,000——
2021-01-07$37.84$50.8725,600——
2021-01-06$37.65$50.6143,700——
2021-01-05$35.19$47.3126,700——
2021-01-04$34.86$46.8641,800——