Bank of Marin Bancorp (BMRC) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +10.0%
- 3M
- +8.7%
- YTD
- +10.5%
- 1Y
- +12.3%
- 3Y
- +17.9%
- 5Y
- -1.9%
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
- -3.5%
BMRC Stock Price Trajectory (1995–2026)
As of July 7, 2026, Bank of Marin Bancorp (BMRC) trades at $28.50, representing a +12.3% return over the past year. The stock has delivered a +6.5% total return over five years (-1.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $47.77 on December 23, 2019. From this peak, BMRC has corrected -40.3%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WABC (+17.0% 1Y), HTBK (+27.4% 1Y), and CVBF (+10.3% 1Y), BMRC has underperformed the peer group average. Compare BMRC vs WABC →
BMRC Historical Price Data · from 1995
Rows 1–50 of 7,015| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 28.21 | 28.64 | 28.01 | 28.50 | 217K | +0.25% |
| 2026-07-02 | 29.07 | 29.07 | 28.15 | 28.43 | 120K | -1.76% |
| 2026-07-01 | 27.82 | 28.95 | 27.82 | 28.94 | 235K | +4.48% |
| 2026-06-30 | 27.19 | 27.80 | 26.70 | 27.70 | 189K | +0.40% |
| 2026-06-29 | 27.24 | 27.76 | 27.17 | 27.59 | 269K | -0.65% |
| 2026-06-26 | 26.36 | 27.89 | 26.30 | 27.77 | 0 | +5.51% |
| 2026-06-25 | 26.61 | 26.75 | 26.13 | 26.32 | 169K | -0.83% |
| 2026-06-24 | 26.32 | 26.75 | 26.32 | 26.54 | 185K | +0.49% |
| 2026-06-23 | 26.03 | 26.46 | 25.86 | 26.41 | 112K | +2.13% |
| 2026-06-22 | 26.00 | 26.25 | 25.82 | 25.86 | 105K | +0.19% |
| 2026-06-18 | 26.06 | 26.10 | 25.49 | 25.81 | 103K | +0.62% |
| 2026-06-17 | 25.89 | 26.17 | 25.44 | 25.65 | 190K | -1.08% |
| 2026-06-16 | 26.34 | 26.34 | 25.74 | 25.93 | 57K | +0.46% |
| 2026-06-15 | 26.42 | 26.50 | 25.72 | 25.81 | 70K | -1.79% |
| 2026-06-12 | 26.14 | 26.80 | 25.91 | 26.28 | 89K | +0.61% |
| 2026-06-11 | 26.27 | 26.45 | 25.84 | 26.12 | 89K | -0.11% |
| 2026-06-10 | 26.00 | 26.69 | 25.68 | 26.15 | 101K | +0.69% |
| 2026-06-09 | 26.04 | 26.80 | 25.65 | 25.97 | 174K | +0.19% |
| 2026-06-08 | 25.82 | 26.20 | 25.73 | 25.92 | 74K | -0.31% |
| 2026-06-05 | 25.95 | 26.27 | 25.87 | 26.00 | 112K | +0.85% |
| 2026-06-04 | 25.45 | 25.91 | 25.45 | 25.78 | 69K | +2.77% |
| 2026-06-03 | 25.63 | 25.63 | 25.05 | 25.09 | 70K | -2.58% |
| 2026-06-02 | 25.42 | 26.20 | 25.30 | 25.75 | 53K | +1.30% |
| 2026-06-01 | 25.76 | 25.88 | 25.11 | 25.42 | 66K | -1.63% |
| 2026-05-29 | 26.00 | 26.00 | 25.81 | 25.84 | 56K | +0.16% |
| 2026-05-28 | 25.86 | 26.47 | 25.43 | 25.80 | 54K | -0.77% |
| 2026-05-27 | 26.25 | 26.44 | 25.92 | 26.00 | 58K | -0.95% |
| 2026-05-26 | 26.50 | 26.78 | 26.04 | 26.25 | 82K | +0.81% |
| 2026-05-22 | 26.29 | 26.55 | 26.00 | 26.04 | 76K | -0.76% |
| 2026-05-21 | 25.80 | 26.28 | 25.76 | 26.24 | 86K | +1.16% |
| 2026-05-20 | 25.54 | 26.21 | 25.51 | 25.94 | 81K | +0.78% |
| 2026-05-19 | 25.79 | 25.86 | 25.35 | 25.74 | 66K | -0.16% |
| 2026-05-18 | 25.68 | 25.87 | 25.63 | 25.78 | 58K | +1.42% |
| 2026-05-15 | 25.52 | 25.57 | 24.97 | 25.42 | 123K | -0.74% |
| 2026-05-14 | 25.65 | 26.15 | 25.55 | 25.61 | 100K | +0.08% |
| 2026-05-13 | 25.53 | 25.76 | 25.42 | 25.59 | 94K | -0.47% |
| 2026-05-12 | 25.61 | 25.75 | 25.38 | 25.71 | 106K | +0.04% |
| 2026-05-11 | 25.87 | 26.05 | 25.53 | 25.70 | 123K | -1.61% |
| 2026-05-08 | 25.93 | 26.19 | 25.83 | 26.12 | 58K | +0.19% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +12.3% over the past year, beating its 5-year annualized CAGR of -1.9%. 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 $29.07. Current 1-year return of +12.3% 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.