Bank of Marin Bancorp
BMRCNASDAQFinancial Services● Active
$26.05
+$0.13(+0.50%)
Market Cap$421741659
P/E Ratio—
52W High$28.48
52W Low$21.21
Bank of Marin Bancorp（BMRC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bmrc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.65
Jan 13, 2022
-34.3% from here
5-Year Low5Y
$12.89
May 4, 2023
+102.1% from low
IPO Priceadj.
$5.72
Dec 23, 1999
+355.4% since IPO
1 Year Ago
$22.81
Jun 9, 2025
+14.2% in 1Y
5 Years Ago
$33.51
Jun 9, 2021
-22.3% in 5Y
10 Years Ago
$25.35
Jun 9, 2016
+2.8% in 10Y
Historical Price Data · BMRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.82 | $26.20 | $25.74 | $25.92 | $25.92 | 75K | +0.39% |
| Jun 5, 2026 | $25.75 | $26.25 | $25.71 | $26.00 | $26.00 | 125K | +0.97% |
| Jun 4, 2026 | $25.45 | $25.91 | $25.25 | $25.78 | $25.78 | 69K | +1.30% |
| Jun 3, 2026 | $25.63 | $25.63 | $25.05 | $25.09 | $25.09 | 75K | -2.11% |
| Jun 2, 2026 | $25.42 | $26.20 | $25.30 | $25.75 | $25.75 | 77K | +1.30% |
| Jun 1, 2026 | $25.65 | $25.88 | $25.11 | $25.42 | $25.42 | 71K | -0.90% |
| May 29, 2026 | $25.72 | $26.02 | $25.72 | $25.84 | $25.84 | 58K | +0.47% |
| May 28, 2026 | $25.91 | $26.47 | $25.43 | $25.80 | $25.80 | 57K | -0.42% |
| May 27, 2026 | $26.25 | $26.44 | $25.92 | $26.00 | $26.00 | 62K | -0.95% |
| May 26, 2026 | $26.19 | $26.78 | $26.04 | $26.25 | $26.25 | 85K | +0.23% |
| May 22, 2026 | $26.49 | $26.56 | $26.00 | $26.04 | $26.04 | 94K | -1.70% |
| May 21, 2026 | $25.80 | $26.28 | $25.76 | $26.24 | $26.24 | 87K | +1.71% |
| May 20, 2026 | $25.74 | $26.22 | $25.51 | $25.94 | $25.94 | 85K | +0.78% |
| May 19, 2026 | $25.62 | $25.85 | $25.32 | $25.74 | $25.74 | 72K | +0.47% |
| May 18, 2026 | $25.42 | $25.87 | $25.33 | $25.78 | $25.78 | 60K | +1.42% |
| May 15, 2026 | $25.49 | $25.58 | $24.97 | $25.42 | $25.42 | 127K | -0.27% |
| May 14, 2026 | $25.65 | $26.15 | $25.55 | $25.61 | $25.61 | 108K | -0.16% |
| May 13, 2026 | $25.53 | $25.76 | $25.42 | $25.59 | $25.59 | 103K | +0.24% |
| May 12, 2026 | $25.70 | $26.66 | $25.29 | $25.71 | $25.71 | 110K | +0.04% |
| May 11, 2026 | $26.01 | $26.48 | $25.50 | $25.70 | $25.70 | 125K | -1.19% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BMRC
Jan 1 → Dec 31 · 6 years2026-0.9%$26.15 → $25.92
-0.9%
2025+8.1%$24.06 → $26.01
+8.1%
2024+9.1%$21.78 → $23.77
+9.1%
2023-33.9%$33.33 → $22.02
-33.9%
2022-12.4%$37.52 → $32.88
-12.4%
2021+10.9%$33.57 → $37.23
+10.9%
Best Year2021 · +10.9%
Worst Year2023 · -33.9%
Positive Years3 / 6
Avg Annual Return-3.2%
6Y Total Return-22.8%
6Y CAGR~-4.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BMRC?
If you invested $1,000 in BMRC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,028
Total Return+2.8%
CAGR~+0.3% / yr
Profit+$28
Based on Jun 9, 2016 · $25.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bank of Marin Bancorp（BMRC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $26.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BMRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BMRC 历史股价FMP 日线复权 OHLCV