Bank of Marin Bancorp ( BMRC) - Price History
Monthly price history for BMRC (Bank of Marin Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $26.67 | $26.67 |
| September 2026 | $27.08 | $27.08 |
| August 2026 | $26.58 | $26.58 |
| July 2026 | $28.91 | $29.16 |
| June 2026 | $27.46 | $27.70 |
| May 2026 | $25.62 | $25.84 |
| April 2026 | $25.18 | $25.64 |
| March 2026 | $25.17 | $25.63 |
| February 2026 | $24.44 | $24.89 |
| January 2026 | $26.13 | $26.85 |
| December 2025 | $25.31 | $26.01 |
| November 2025 | $26.33 | $27.06 |
| October 2025 | $24.82 | $25.75 |
| September 2025 | $23.40 | $24.28 |
| August 2025 | $23.65 | $24.54 |
| July 2025 | $21.59 | $22.65 |
| June 2025 | $21.77 | $22.84 |
| May 2025 | $20.31 | $21.31 |
| April 2025 | $19.32 | $20.52 |
| March 2025 | $20.78 | $22.07 |
| February 2025 | $22.96 | $24.38 |
| January 2025 | $23.57 | $25.27 |
| December 2024 | $22.17 | $23.77 |
| November 2024 | $23.58 | $25.28 |
| October 2024 | $20.52 | $22.21 |
| September 2024 | $18.56 | $20.09 |
| August 2024 | $19.76 | $21.39 |
| July 2024 | $18.50 | $20.31 |
| June 2024 | $14.75 | $16.19 |
| May 2024 | $14.01 | $15.38 |
| April 2024 | $12.87 | $14.36 |
| March 2024 | $15.04 | $16.77 |
| February 2024 | $14.89 | $16.61 |
| January 2024 | $17.31 | $19.58 |
| December 2023 | $19.47 | $22.02 |
| November 2023 | $17 | $19.23 |
| October 2023 | $14.64 | $16.80 |
| September 2023 | $15.93 | $18.28 |
| August 2023 | $16.40 | $18.82 |
| July 2023 | $18.06 | $20.98 |
| June 2023 | $15.21 | $17.67 |
| May 2023 | $13.92 | $16.17 |
| April 2023 | $14.92 | $17.63 |
| March 2023 | $18.52 | $21.89 |
| February 2023 | $24.54 | $29 |
| January 2023 | $25.57 | $30.47 |
| December 2022 | $27.60 | $32.88 |
| November 2022 | $30.12 | $35.89 |
| October 2022 | $30.08 | $36.10 |
| September 2022 | $24.96 | $29.95 |
| August 2022 | $25.75 | $30.90 |
| July 2022 | $27.06 | $32.72 |
| June 2022 | $26.28 | $31.78 |
| May 2022 | $27.20 | $32.90 |
| April 2022 | $25.66 | $31.26 |
| March 2022 | $28.79 | $35.07 |
| February 2022 | $29 | $35.32 |
| January 2022 | $30.41 | $37.29 |
| December 2021 | $30.36 | $37.23 |
| November 2021 | $28.25 | $34.64 |
| October 2021 | $30.89 | $38.11 |
| September 2021 | $30.60 | $37.75 |
| August 2021 | $29.34 | $36.20 |
| July 2021 | $28.13 | $34.70 |
| June 2021 | $25.67 | $31.90 |
| May 2021 | $27.13 | $33.71 |
| April 2021 | $28.50 | $35.42 |
| March 2021 | $31.31 | $39.16 |
| February 2021 | $29.58 | $37 |
| January 2021 | $29.51 | $37.14 |
| December 2020 | $27.29 | $34.34 |
| November 2020 | $27.58 | $34.70 |
| October 2020 | $23.77 | $30.14 |
| September 2020 | $22.84 | $28.96 |
| August 2020 | $25.10 | $31.83 |
| July 2020 | $24.77 | $31.41 |
| June 2020 | $26.10 | $33.33 |
| May 2020 | $26.35 | $33.65 |
| April 2020 | $25.81 | $32.96 |
| March 2020 | $23.34 | $30 |
| February 2020 | $29.66 | $38.13 |
| January 2020 | $34.10 | $44.06 |
| December 2019 | $34.87 | $45.05 |
| November 2019 | $34.93 | $45.13 |
| October 2019 | $33.95 | $43.87 |
| September 2019 | $31.96 | $41.49 |
| August 2019 | $31.28 | $40.61 |
| July 2019 | $33.52 | $43.72 |
| June 2019 | $31.45 | $41.02 |
| May 2019 | $31.06 | $40.51 |
| April 2019 | $32.32 | $42.35 |
| March 2019 | $31.05 | $40.69 |
| February 2019 | $33.96 | $44.50 |
| January 2019 | $31.86 | $41.94 |
| December 2018 | $31.33 | $41.24 |
| November 2018 | $32.43 | $42.69 |
| October 2018 | $32.28 | $84.99 |
| September 2018 | $31.74 | $83.90 |
| August 2018 | $33.34 | $88.15 |
| July 2018 | $33.49 | $88.85 |
| June 2018 | $30.47 | $80.85 |
| May 2018 | $29.21 | $77.50 |
| April 2018 | $27.23 | $72.55 |
| March 2018 | $25.88 | $68.95 |
| February 2018 | $24.83 | $66.15 |
| January 2018 | $25.68 | $68.70 |
| December 2017 | $25.42 | $68 |
| November 2017 | $26.33 | $70.45 |
| October 2017 | $25.22 | $67.75 |
| September 2017 | $25.50 | $68.50 |
| August 2017 | $24.36 | $65.45 |
| July 2017 | $24.70 | $66.65 |
| June 2017 | $22.81 | $61.55 |
| May 2017 | $22.22 | $59.95 |
| April 2017 | $23.30 | $63.15 |
| March 2017 | $23.74 | $64.35 |
| February 2017 | $25.27 | $68.50 |
| January 2017 | $24.69 | $67.20 |
| December 2016 | $25.63 | $69.75 |
| November 2016 | $23.32 | $63.45 |
| October 2016 | $18.55 | $50.75 |
| September 2016 | $18.18 | $49.73 |
| August 2016 | $17.81 | $48.72 |
| July 2016 | $18.03 | $49.58 |
| June 2016 | $17.59 | $48.37 |
| May 2016 | $18.48 | $50.83 |
| April 2016 | $17.73 | $49.02 |
| March 2016 | $17.81 | $49.22 |
| February 2016 | $17.86 | $49.36 |
| January 2016 | $19.44 | $53.98 |
| December 2015 | $19.23 | $53.40 |
| November 2015 | $19.78 | $54.93 |
| October 2015 | $19.15 | $53.18 |
| September 2015 | $17.20 | $47.99 |
| August 2015 | $17.20 | $48 |
| July 2015 | $17.44 | $48.67 |
| June 2015 | $18.15 | $50.87 |
| May 2015 | $16.73 | $46.89 |
| April 2015 | $17.99 | $50.42 |
| March 2015 | $18.08 | $50.90 |
| February 2015 | $17.82 | $50.17 |
| January 2015 | $17.33 | $49.01 |
| December 2014 | $18.60 | $52.59 |
| November 2014 | $17.96 | $50.80 |
| October 2014 | $17.65 | $49.92 |
| September 2014 | $16.16 | $45.89 |
| August 2014 | $17.21 | $48.89 |
| July 2014 | $15.78 | $44.82 |
| June 2014 | $15.98 | $45.59 |
| May 2014 | $15.16 | $43.26 |
| April 2014 | $15.92 | $45.41 |
| March 2014 | $15.73 | $45.06 |
| February 2014 | $15.44 | $44.23 |
| January 2014 | $15.37 | $44.23 |
| December 2013 | $15.08 | $43.39 |
| November 2013 | $15.98 | $45.99 |
| October 2013 | $14.79 | $42.55 |
| September 2013 | $14.38 | $41.55 |
| August 2013 | $13.64 | $39.41 |
| July 2013 | $14.58 | $42.15 |
| June 2013 | $13.78 | $40 |
| May 2013 | $13.42 | $38.96 |
| April 2013 | $13.64 | $39.60 |
| March 2013 | $13.75 | $40.09 |
| February 2013 | $12.89 | $37.59 |
| January 2013 | $13.46 | $39.25 |
| December 2012 | $12.79 | $37.46 |
| November 2012 | $12.23 | $35.82 |
| October 2012 | $12.74 | $37.33 |
| September 2012 | $14.44 | $42.51 |
| August 2012 | $13.33 | $39.22 |
| July 2012 | $12.71 | $37.42 |
| June 2012 | $12.52 | $37.01 |
| May 2012 | $12.04 | $35.59 |
| April 2012 | $12.48 | $37.07 |
| March 2012 | $12.79 | $38.01 |
| February 2012 | $11.84 | $35.17 |
| January 2012 | $13.04 | $38.74 |
| December 2011 | $12.60 | $37.59 |
| November 2011 | $12.37 | $36.92 |
| October 2011 | $11.82 | $35.44 |
| September 2011 | $11.02 | $33.04 |
| August 2011 | $11.88 | $35.61 |
| July 2011 | $12.79 | $38.51 |
| June 2011 | $11.75 | $35.37 |
| May 2011 | $12.14 | $36.54 |
| April 2011 | $12.45 | $37.64 |
| March 2011 | $12.34 | $37.32 |
| February 2011 | $11.99 | $36.25 |
| January 2011 | $11.44 | $34.74 |
| December 2010 | $11.52 | $35 |
| November 2010 | $11 | $33.40 |
| October 2010 | $10.91 | $33.31 |
| September 2010 | $10.56 | $32.24 |
| August 2010 | $10.32 | $31.49 |
| July 2010 | $11.55 | $35.25 |
| June 2010 | $10.41 | $31.93 |
| May 2010 | $10.17 | $31.17 |
| April 2010 | $10.93 | $33.52 |
| March 2010 | $10.74 | $33.08 |
| February 2010 | $10.40 | $32.02 |
| January 2010 | $10.27 | $31.79 |
| December 2009 | $10.52 | $32.56 |
| November 2009 | $10.50 | $32.50 |
| October 2009 | $10.67 | $33.01 |
| September 2009 | $10.08 | $31.33 |
| August 2009 | $10.04 | $31.21 |
| July 2009 | $10.26 | $31.90 |
| June 2009 | $8.63 | $26.95 |
| May 2009 | $8.65 | $27 |
| April 2009 | $8.20 | $25.62 |
| March 2009 | $6.85 | $21.51 |
| February 2009 | $5.73 | $18 |
| January 2009 | $6.45 | $20.25 |
| December 2008 | $7.59 | $23.99 |
| November 2008 | $7.80 | $24.65 |
| October 2008 | $8.95 | $28.28 |
| September 2008 | $9.92 | $31.50 |
| August 2008 | $9.70 | $30.81 |
| July 2008 | $8.97 | $28.49 |
| June 2008 | $7.64 | $24.40 |
| May 2008 | $8.96 | $28.61 |
| April 2008 | $9.08 | $29 |
| March 2008 | $9.35 | $30 |
| February 2008 | $9.38 | $30.10 |
| January 2008 | $9.09 | $29.30 |
| December 2007 | $9.08 | $29.25 |
| November 2007 | $9.06 | $29.21 |
| October 2007 | $9.66 | $31.27 |
| September 2007 | $9.95 | $32.20 |
| August 2007 | $9.89 | $32 |
| July 2007 | $9.78 | $31.80 |
| June 2007 | $10.04 | $32.65 |
| May 2007 | $10.37 | $33.71 |
| April 2007 | $10.80 | $35.25 |
| March 2007 | $10.94 | $35.70 |
| February 2007 | $11.64 | $38 |
| January 2007 | $11.52 | $37.70 |
| December 2006 | $11.01 | $36.05 |
| November 2006 | $10.37 | $33.95 |
| October 2006 | $9.99 | $32.82 |
| September 2006 | $9.60 | $31.55 |
| August 2006 | $9.44 | $31 |
| July 2006 | $9.56 | $31.54 |
| June 2006 | $10.02 | $33.05 |
| May 2006 | $9.96 | $32.85 |
| April 2006 | $10.39 | $34.40 |
| March 2006 | $10.50 | $36.49 |
| February 2006 | $10.65 | $37 |
| January 2006 | $10.19 | $35.50 |
| December 2005 | $9.75 | $33.98 |
| November 2005 | $9.63 | $33.56 |
| October 2005 | $9.65 | $33.74 |
| September 2005 | $9.66 | $33.77 |
| August 2005 | $9.77 | $34.15 |
| July 2005 | $9.56 | $33.50 |
| June 2005 | $9.22 | $32.31 |
| May 2005 | $9.06 | $31.75 |
| April 2005 | $9.44 | $33.10 |
| March 2005 | $9.99 | $36.76 |
| February 2005 | $10.18 | $37.48 |
| January 2005 | $10.20 | $37.55 |
| December 2004 | $10.69 | $39.33 |
| November 2004 | $9.83 | $36.19 |
| October 2004 | $9.70 | $35.70 |
| September 2004 | $8.69 | $32 |
| August 2004 | $8.38 | $30.85 |
| July 2004 | $8.15 | $29.99 |
| June 2004 | $8.57 | $31.54 |
| May 2004 | $8.22 | $30.26 |
| April 2004 | $8.36 | $47.10 |
| March 2004 | $7.29 | $41.10 |
| February 2004 | $7.72 | $43.50 |
| January 2004 | $8.03 | $45.25 |
| December 2003 | $7.43 | $41.89 |
| November 2003 | $6.50 | $36.61 |
| October 2003 | $6.48 | $36.50 |
| September 2003 | $6.03 | $34 |
| August 2003 | $5.98 | $33.70 |
| July 2003 | $5.99 | $33.75 |
| June 2003 | $5.50 | $31 |
| May 2003 | $5.72 | $32.25 |
| April 2003 | $5.81 | $32.75 |
| March 2003 | $5.05 | $29.87 |
| February 2003 | $5.22 | $30.92 |
| January 2003 | $4.82 | $28.50 |
| December 2002 | $4.92 | $29.10 |
| November 2002 | $4.90 | $29.01 |
| October 2002 | $5.07 | $30 |
| September 2002 | $4.70 | $27.85 |
| August 2002 | $4.90 | $29 |
| July 2002 | $4.65 | $27.50 |
| June 2002 | $4.98 | $29.45 |
| May 2002 | $4.88 | $28.88 |
| April 2002 | $4.98 | $29.45 |
| March 2002 | $4.48 | $27.82 |
| February 2002 | $4.30 | $26.72 |
| January 2002 | $4.38 | $27.25 |
| December 2001 | $3.89 | $24.15 |
| November 2001 | $3.97 | $24.68 |
| October 2001 | $3.82 | $23.73 |
| September 2001 | $3.82 | $23.73 |
| August 2001 | $3.91 | $24.31 |
| July 2001 | $4.01 | $24.94 |
| June 2001 | $3.84 | $23.89 |
| May 2001 | $3.46 | $21.52 |
| April 2001 | $3.40 | $21.10 |
| March 2001 | $3.54 | $23.10 |
| February 2001 | $3.62 | $23.62 |
| January 2001 | $3.62 | $23.62 |
| December 2000 | $3.56 | $23.23 |
| November 2000 | $3.58 | $23.36 |
| October 2000 | $3.50 | $22.84 |
| September 2000 | $3.38 | $22.05 |
| August 2000 | $3.50 | $22.84 |
| July 2000 | $3.52 | $22.97 |
| June 2000 | $3.42 | $22.31 |
| May 2000 | $3.34 | $21.79 |
| April 2000 | $3.30 | $21.52 |
| March 2000 | $3.24 | $22.18 |
| February 2000 | $3.18 | $21.79 |
| January 2000 | $3.52 | $24.15 |
| December 1999 | $3.83 | $26.25 |
| November 1999 | $3.49 | $23.89 |
| October 1999 | $3.54 | $24.28 |
| September 1999 | $3.68 | $25.20 |
| August 1999 | $3.60 | $24.68 |
| July 1999 | $3.76 | $25.72 |
| June 1999 | $3.93 | $26.91 |
| May 1999 | $3.87 | $26.51 |
| April 1999 | $3.90 | $40.03 |
| March 1999 | $3.17 | $32.55 |
| February 1999 | $3.69 | $37.93 |
| January 1999 | $3.58 | $36.75 |
| December 1998 | $3.52 | $36.22 |
| November 1998 | $3.30 | $33.86 |
| October 1998 | $3.32 | $34.12 |
| September 1998 | $3.60 | $37.01 |
| August 1998 | $3.59 | $36.88 |
| July 1998 | $3.58 | $36.75 |
| June 1998 | $3.58 | $36.75 |
| May 1998 | $3.68 | $37.80 |
| April 1998 | $3.68 | $37.80 |
| March 1998 | $3.70 | $40.69 |
| February 1998 | $3.92 | $43.05 |
| January 1998 | $3.92 | $43.05 |
| December 1997 | $3.72 | $40.95 |
| November 1997 | $3.06 | $33.60 |
| October 1997 | $3.10 | $34.12 |
| September 1997 | $2.91 | $32.02 |
| August 1997 | $2.67 | $29.40 |
| July 1997 | $2.58 | $28.35 |
| June 1997 | $2.23 | $24.54 |
| May 1997 | $2.34 | $25.72 |
| April 1997 | $2.20 | $24.15 |
| March 1997 | $1.96 | $23.10 |
| February 1997 | $1.96 | $23.10 |
| January 1997 | $1.78 | $21 |
| December 1996 | $1.83 | $21.52 |
| November 1996 | $1.99 | $23.36 |
| October 1996 | $1.96 | $23.10 |
| September 1996 | $1.63 | $19.16 |
| August 1996 | $1.70 | $19.95 |
| July 1996 | $1.66 | $19.56 |
| June 1996 | $1.66 | $19.56 |
| May 1996 | $1.65 | $19.42 |
| April 1996 | $1.65 | $19.42 |
| March 1996 | $1.54 | $19.16 |
| February 1996 | $1.45 | $18.11 |
| January 1996 | $1.30 | $16.28 |
| November 1995 | $1.30 | $16.28 |
| August 1995 | $1.22 | $15.23 |
| July 1995 | $1.23 | $15.36 |
| June 1995 | $1.26 | $15.75 |
| May 1995 | $1.14 | $14.18 |
| April 1995 | $1.17 | $14.57 |
| March 1995 | $1.14 | $14.25 |
| February 1995 | $1.18 | $14.75 |
| January 1995 | $1.14 | $14.25 |
| December 1994 | $1.18 | $14.75 |
| November 1994 | $1.10 | $13.75 |
| October 1994 | $1.08 | $13.50 |
| September 1994 | $1.13 | $14.12 |
| August 1994 | $1.13 | $14.12 |
| July 1994 | $1.16 | $14.50 |
| June 1994 | $1.04 | $13 |
| April 1994 | $1.10 | $13.75 |
BMRC
Price: $26.67
52 week price:
Dividend Yield: 3.65%
5-year range yield:
Forward Dividend Yield: 3.75%
Payout Ratio: -121.95%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -0.90 USD
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 38800
Market Capitalization: 443.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 2.96%
DGR5: 3.30%
DGR10: 9.42%
DGR20: 26.07%