Range Low Price High Price Comment
30 days $22.73 $26.70 Monday, 17th Nov 2025 BMRC stock ended at $25.35. This is 2.54% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 3.57% from a day low at $25.22 to a day high of $26.12.
90 days $22.50 $26.70
52 weeks $19.14 $27.11

Historical Bank of Marin Bancorp prices

Date Open High Low Close Volume
Nov 17, 2025 $26.09 $26.12 $25.22 $25.35 48 885
Nov 14, 2025 $26.01 $26.02 $25.61 $26.01 28 649
Nov 13, 2025 $26.00 $26.48 $25.94 $26.09 51 502
Nov 12, 2025 $26.02 $26.70 $26.00 $26.06 34 349
Nov 11, 2025 $26.00 $26.45 $25.63 $26.09 43 492
Nov 10, 2025 $26.67 $26.67 $25.93 $26.04 40 001
Nov 07, 2025 $25.71 $26.40 $25.45 $26.39 142 159
Nov 06, 2025 $25.76 $26.19 $25.58 $25.60 35 385
Nov 05, 2025 $26.02 $26.46 $26.00 $26.33 41 395
Nov 04, 2025 $25.71 $26.12 $25.45 $26.05 90 079
Nov 03, 2025 $25.75 $25.97 $25.54 $25.68 44 056
Oct 31, 2025 $25.81 $26.19 $25.53 $25.75 49 979
Oct 30, 2025 $26.00 $26.33 $25.88 $26.28 75 980
Oct 29, 2025 $26.13 $26.37 $25.67 $25.91 106 165
Oct 28, 2025 $25.72 $26.31 $25.13 $26.02 113 966
Oct 27, 2025 $25.05 $26.32 $24.68 $25.66 148 912
Oct 24, 2025 $24.06 $24.53 $24.03 $24.47 53 325
Oct 23, 2025 $23.57 $23.74 $23.40 $23.49 22 347
Oct 22, 2025 $23.47 $23.94 $23.46 $23.68 23 696
Oct 21, 2025 $23.23 $23.59 $23.15 $23.52 28 177
Oct 20, 2025 $23.11 $23.37 $22.73 $23.30 34 247
Oct 17, 2025 $22.89 $23.00 $22.66 $22.71 50 011
Oct 16, 2025 $23.60 $23.82 $22.50 $22.70 74 424
Oct 15, 2025 $24.37 $24.42 $23.77 $23.91 39 460
Oct 14, 2025 $23.03 $24.41 $22.91 $24.20 59 519

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BMRC stock historical prices to predict future price movements?
Trend Analysis: Examine the BMRC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BMRC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT BANK OF MARIN BANCORP
Bank of Marin Bancorp
Bank of Marin Bancorp operates as the holding company for Bank of Marin that provides a range of financial services primarily to small to medium-sized businesses, professionals, not-for-profit organizations, and individuals in California, the United States. It offers personal and business checking and savings accounts; and individual retirement, health savings, and demand deposit marketplace accounts, as well as time certificates of deposit, cert...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE