Bank of Marin Bancorp (BMRC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BMRC Historical Performance
Short-Term Returns
BMRC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Bank of Marin Bancorp (BMRC) trades at $26.07, representing a +23.8% return over the past year. The stock has delivered a -13.5% total return over five years (-6.2% 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 -45.4%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WABC (+12.1% 1Y), HTBK (+46.4% 1Y), and CVBF (+8.9% 1Y), BMRC has underperformed the peer group average. Compare BMRC vs WABC →
BMRC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 25.79 | 26.18 | 25.79 | 26.07 | 74K | -0.57% |
| 2026-05-06 | 26.12 | 26.39 | 25.93 | 26.22 | 89K | +1.39% |
| 2026-05-05 | 25.30 | 26.15 | 25.30 | 25.86 | 113K | +0.31% |
| 2026-05-04 | 25.75 | 26.27 | 25.65 | 25.78 | 143K | -0.35% |
| 2026-05-01 | 25.68 | 26.12 | 25.50 | 25.87 | 127K | +0.90% |
| 2026-04-30 | 25.37 | 26.21 | 25.11 | 25.64 | 117K | +0.47% |
| 2026-04-29 | 25.80 | 26.00 | 25.25 | 25.52 | 144K | -1.69% |
| 2026-04-28 | 25.42 | 26.02 | 25.15 | 25.96 | 152K | +2.61% |
| 2026-04-27 | 25.67 | 25.84 | 24.91 | 25.30 | 300K | -2.20% |
| 2026-04-24 | 25.92 | 26.13 | 25.79 | 25.87 | 91K | -0.69% |
| 2026-04-23 | 25.53 | 26.17 | 25.50 | 26.05 | 52K | +1.01% |
| 2026-04-22 | 26.25 | 26.32 | 25.63 | 25.79 | 98K | -0.39% |
| 2026-04-21 | 26.43 | 26.43 | 25.84 | 25.89 | 73K | -1.89% |
| 2026-04-20 | 26.41 | 26.66 | 26.30 | 26.39 | 99K | -0.08% |
| 2026-04-17 | 26.52 | 27.28 | 25.94 | 26.41 | 290K | +0.57% |
| 2026-04-16 | 26.26 | 26.63 | 26.23 | 26.26 | 73K | -1.20% |
| 2026-04-15 | 26.51 | 26.69 | 26.15 | 26.58 | 58K | -0.41% |
| 2026-04-14 | 26.46 | 26.75 | 26.23 | 26.69 | 51K | +0.49% |
| 2026-04-13 | 26.79 | 26.79 | 26.43 | 26.56 | 91K | -0.67% |
| 2026-04-10 | 26.93 | 26.93 | 26.32 | 26.74 | 72K | -1.29% |
| 2026-04-09 | 26.93 | 27.20 | 26.50 | 27.09 | 112K | +0.86% |
| 2026-04-08 | 26.77 | 27.27 | 26.70 | 26.86 | 118K | +2.44% |
| 2026-04-07 | 26.33 | 26.37 | 25.91 | 26.22 | 138K | 0.00% |
| 2026-04-06 | 26.11 | 26.34 | 25.71 | 26.22 | 76K | +1.47% |
| 2026-04-02 | 25.51 | 25.85 | 25.35 | 25.84 | 74K | -0.15% |
| 2026-04-01 | 25.78 | 26.12 | 25.73 | 25.88 | 93K | +0.98% |
| 2026-03-31 | 25.83 | 26.14 | 25.41 | 25.63 | 70K | +0.63% |
| 2026-03-30 | 25.56 | 25.61 | 25.30 | 25.47 | 98K | +0.63% |
| 2026-03-27 | 25.09 | 25.55 | 25.09 | 25.31 | 79K | -0.59% |
| 2026-03-26 | 25.29 | 25.60 | 25.19 | 25.46 | 51K | +0.28% |
See BMRC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BMRC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BMRC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBMRC — Frequently Asked Questions
Quick answers to the most common questions about buying BMRC stock.
How has BMRC stock performed recently?
BMRC returned +23.8% over the past year, beating its 5-year annualized CAGR of -6.2%. 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 $28.48. Current 1-year return of +23.8% 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 2011-2026, downloadable in CSV format.