Bank of Marin Bancorp (BMRC) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +2.5%
- 3M
- +4.7%
- YTD
- +7.7%
- 1Y
- +13.5%
- 3Y
- +14.7%
- 5Y
- -5.5%
Loading 10-year price history...
BMRC Historical Performance
BMRC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +32.4%
- 2003 annual price return
- +52.5%
- 2004 annual price return
- +37.2%
- 2005 annual price return
- -8.5%
- 2006 annual price return
- +11.0%
- 2007 annual price return
- -18.8%
- 2008 annual price return
- -16.2%
- 2009 annual price return
- +38.2%
- 2010 annual price return
- +6.2%
- 2011 annual price return
- +5.4%
- 2012 annual price return
- -3.1%
- 2013 annual price return
- +12.8%
- 2014 annual price return
- +21.7%
- 2015 annual price return
- +4.8%
- 2016 annual price return
- +30.3%
- 2017 annual price return
- -1.7%
- 2018 annual price return
- +21.7%
- 2019 annual price return
- +8.9%
- 2020 annual price return
- -23.4%
- 2021 annual price return
- +6.8%
- 2022 annual price return
- -12.0%
- 2023 annual price return
- -32.3%
- 2024 annual price return
- +8.5%
- 2025 annual price return
- +10.6%
- 2026 annual price return
- +13.1%
BMRC Stock Price Trajectory (1995–2026)
As of September 25, 2026, Bank of Marin Bancorp (BMRC) trades at $27.78, representing a +13.5% return over the past year. The stock has delivered a -11.3% total return over five years (-5.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $47.77 on December 23, 2019. From this peak, BMRC has corrected -41.8%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WABC (+21.0% 1Y), HTBK (+33.3% 1Y), and CVBF (+13.8% 1Y), BMRC has underperformed the peer group average. Compare BMRC vs WABC →
BMRC Historical Price Data · from 1995
Rows 1–50 of 7,071| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 27.64 | 27.83 | 27.46 | 27.78 | 98K | +0.73% |
| 2026-09-23 | 27.90 | 28.10 | 27.56 | 27.58 | 176K | -1.50% |
| 2026-09-22 | 28.23 | 28.30 | 27.89 | 28.00 | 130K | -0.36% |
| 2026-09-21 | 28.18 | 28.35 | 27.98 | 28.10 | 188K | -0.46% |
| 2026-09-18 | 27.91 | 28.65 | 27.77 | 28.23 | 622K | -0.60% |
| 2026-09-17 | 28.00 | 28.75 | 27.93 | 28.40 | 232K | +2.27% |
| 2026-09-16 | 27.90 | 28.25 | 27.36 | 27.77 | 205K | -0.68% |
| 2026-09-15 | 27.79 | 28.02 | 27.48 | 27.96 | 95K | +1.12% |
| 2026-09-14 | 27.78 | 28.20 | 27.55 | 27.65 | 165K | -0.50% |
| 2026-09-11 | 27.98 | 28.03 | 27.53 | 27.79 | 98K | +0.29% |
| 2026-09-10 | 27.39 | 27.73 | 27.28 | 27.71 | 139K | +1.17% |
| 2026-09-09 | 27.46 | 27.65 | 27.14 | 27.39 | 95K | -0.80% |
| 2026-09-08 | 27.41 | 27.73 | 27.41 | 27.61 | 123K | -0.43% |
| 2026-09-04 | 27.63 | 27.92 | 27.22 | 27.73 | 94K | +1.43% |
| 2026-09-03 | 27.25 | 27.54 | 27.13 | 27.34 | 86K | +1.11% |
| 2026-09-02 | 26.75 | 27.27 | 26.47 | 27.04 | 93K | +2.15% |
| 2026-09-01 | 26.53 | 26.80 | 26.25 | 26.47 | 135K | -0.41% |
| 2026-08-31 | 26.62 | 26.68 | 26.35 | 26.58 | 159K | -0.19% |
| 2026-08-28 | 26.80 | 26.92 | 26.51 | 26.63 | 128K | -0.37% |
| 2026-08-27 | 26.51 | 26.77 | 26.38 | 26.73 | 193K | -0.19% |
| 2026-08-26 | 26.51 | 27.04 | 25.88 | 26.78 | 264K | -0.22% |
| 2026-08-25 | 27.16 | 27.16 | 26.50 | 26.84 | 138K | -1.00% |
| 2026-08-24 | 26.95 | 27.72 | 26.87 | 27.11 | 155K | +0.74% |
| 2026-08-21 | 27.17 | 27.68 | 26.59 | 26.91 | 147K | -0.15% |
| 2026-08-20 | 27.00 | 27.16 | 26.79 | 26.95 | 174K | -0.66% |
| 2026-08-19 | 28.11 | 28.13 | 27.11 | 27.13 | 114K | -3.21% |
| 2026-08-18 | 28.19 | 28.35 | 27.79 | 28.03 | 122K | -0.46% |
| 2026-08-17 | 28.13 | 28.42 | 28.07 | 28.16 | 133K | -0.46% |
| 2026-08-14 | 28.61 | 28.77 | 28.19 | 28.29 | 144K | -0.81% |
| 2026-08-13 | 28.48 | 29.14 | 28.48 | 28.52 | 199K | -0.04% |
| 2026-08-12 | 28.55 | 28.94 | 28.45 | 28.53 | 129K | +0.21% |
| 2026-08-11 | 28.19 | 28.65 | 28.19 | 28.47 | 130K | +1.32% |
| 2026-08-10 | 28.17 | 28.40 | 27.91 | 28.10 | 124K | -0.95% |
| 2026-08-07 | 28.65 | 28.71 | 28.35 | 28.37 | 138K | -1.25% |
| 2026-08-06 | 29.01 | 29.06 | 28.66 | 28.73 | 105K | -1.41% |
| 2026-08-05 | 29.63 | 29.71 | 28.91 | 29.14 | 136K | -1.22% |
| 2026-08-04 | 29.46 | 29.73 | 29.24 | 29.50 | 160K | +0.68% |
| 2026-08-03 | 29.39 | 29.80 | 29.17 | 29.30 | 180K | +0.48% |
| 2026-07-31 | 28.78 | 29.60 | 28.24 | 29.16 | 146K | +1.60% |
| 2026-07-30 | 28.51 | 29.00 | 28.42 | 28.70 | 166K | +1.02% |
| 2026-07-29 | 29.34 | 29.34 | 28.24 | 28.41 | 205K | -2.37% |
| 2026-07-28 | 30.05 | 30.08 | 28.84 | 29.10 | 207K | -3.96% |
| 2026-07-27 | 29.80 | 30.92 | 29.13 | 30.30 | 260K | +5.32% |
| 2026-07-24 | 28.35 | 28.96 | 28.20 | 28.77 | 111K | +1.70% |
| 2026-07-23 | 28.36 | 28.36 | 27.87 | 28.29 | 120K | -0.60% |
| 2026-07-22 | 28.83 | 28.83 | 28.27 | 28.46 | 126K | -1.35% |
| 2026-07-21 | 28.45 | 29.21 | 28.31 | 28.85 | 116K | +0.91% |
| 2026-07-20 | 28.88 | 29.03 | 28.19 | 28.59 | 156K | -1.14% |
| 2026-07-17 | 29.11 | 29.53 | 28.73 | 28.92 | 92K | -1.77% |
| 2026-07-16 | 28.42 | 29.45 | 28.29 | 29.44 | 219K | +3.66% |
BMRC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BMRC — Frequently Asked Questions
Quick answers to the most common questions about buying BMRC stock.
How has BMRC stock performed recently?
BMRC returned +13.5% over the past year, beating its 5-year annualized CAGR of -5.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BMRC's all-time high price?
Bank of Marin Bancorp reached $47.77 on 2019-12-23. The 52-week high is $30.92. Current 1-year return of +13.5% places the stock closer to historical peaks.
Where can I download BMRC historical price data?
This page provides BMRC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.