Get 20% lifetime commission for referring investors to digrin.com
here.
Bank of Marin Bancorp ( BMRC) - Price History
Monthly price history for BMRC (Bank of Marin Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $28.16 | $28.16 |
| July 2026 | $29.16 | $29.16 |
| June 2026 | $27.70 | $27.70 |
| May 2026 | $25.84 | $25.84 |
| April 2026 | $25.40 | $25.64 |
| March 2026 | $25.39 | $25.63 |
| February 2026 | $24.65 | $24.89 |
| January 2026 | $26.35 | $26.85 |
| December 2025 | $25.53 | $26.01 |
| November 2025 | $26.56 | $27.06 |
| October 2025 | $25.03 | $25.75 |
| September 2025 | $23.60 | $24.28 |
| August 2025 | $23.86 | $24.54 |
| July 2025 | $21.77 | $22.65 |
| June 2025 | $21.96 | $22.84 |
| May 2025 | $20.48 | $21.31 |
| April 2025 | $19.49 | $20.52 |
| March 2025 | $20.96 | $22.07 |
| February 2025 | $23.16 | $24.38 |
| January 2025 | $23.77 | $25.27 |
| December 2024 | $22.36 | $23.77 |
| November 2024 | $23.78 | $25.28 |
| October 2024 | $20.69 | $22.21 |
| September 2024 | $18.72 | $20.09 |
| August 2024 | $19.93 | $21.39 |
| July 2024 | $18.66 | $20.31 |
| June 2024 | $14.88 | $16.19 |
| May 2024 | $14.13 | $15.38 |
| April 2024 | $12.99 | $14.36 |
| March 2024 | $15.16 | $16.77 |
| February 2024 | $15.02 | $16.61 |
| January 2024 | $17.46 | $19.58 |
| December 2023 | $19.64 | $22.02 |
| November 2023 | $17.15 | $19.23 |
| October 2023 | $14.76 | $16.80 |
| September 2023 | $16.07 | $18.28 |
| August 2023 | $16.54 | $18.82 |
| July 2023 | $18.22 | $20.98 |
| June 2023 | $15.34 | $17.67 |
| May 2023 | $14.04 | $16.17 |
| April 2023 | $15.05 | $17.63 |
| March 2023 | $18.68 | $21.89 |
| February 2023 | $24.75 | $29 |
| January 2023 | $25.80 | $30.47 |
| December 2022 | $27.84 | $32.88 |
| November 2022 | $30.38 | $35.89 |
| October 2022 | $30.34 | $36.10 |
| September 2022 | $25.17 | $29.95 |
| August 2022 | $25.97 | $30.90 |
| July 2022 | $27.29 | $32.72 |
| June 2022 | $26.51 | $31.78 |
| May 2022 | $27.44 | $32.90 |
| April 2022 | $25.88 | $31.26 |
| March 2022 | $29.04 | $35.07 |
| February 2022 | $29.25 | $35.32 |
| January 2022 | $30.68 | $37.29 |
| December 2021 | $30.63 | $37.23 |
| November 2021 | $28.50 | $34.64 |
| October 2021 | $31.16 | $38.11 |
| September 2021 | $30.86 | $37.75 |
| August 2021 | $29.60 | $36.20 |
| July 2021 | $28.37 | $34.70 |
| June 2021 | $25.89 | $31.90 |
| May 2021 | $27.36 | $33.71 |
| April 2021 | $28.75 | $35.42 |
| March 2021 | $31.58 | $39.16 |
| February 2021 | $29.84 | $37 |
| January 2021 | $29.77 | $37.14 |
| December 2020 | $27.52 | $34.34 |
| November 2020 | $27.81 | $34.70 |
| October 2020 | $23.97 | $30.14 |
| September 2020 | $23.03 | $28.96 |
| August 2020 | $25.32 | $31.83 |
| July 2020 | $24.98 | $31.41 |
| June 2020 | $26.32 | $33.33 |
| May 2020 | $26.58 | $33.65 |
| April 2020 | $26.03 | $32.96 |
| March 2020 | $23.54 | $30 |
| February 2020 | $29.92 | $38.13 |
| January 2020 | $34.40 | $44.06 |
| December 2019 | $35.17 | $45.05 |
| November 2019 | $35.23 | $45.13 |
| October 2019 | $34.25 | $43.87 |
| September 2019 | $32.24 | $41.49 |
| August 2019 | $31.55 | $40.61 |
| July 2019 | $33.81 | $43.72 |
| June 2019 | $31.72 | $41.02 |
| May 2019 | $31.32 | $40.51 |
| April 2019 | $32.60 | $42.35 |
| March 2019 | $31.32 | $40.69 |
| February 2019 | $34.25 | $44.50 |
| January 2019 | $32.14 | $41.94 |
| December 2018 | $31.60 | $41.24 |
| November 2018 | $32.71 | $42.69 |
| October 2018 | $32.56 | $84.99 |
| September 2018 | $32.01 | $83.90 |
| August 2018 | $33.63 | $88.15 |
| July 2018 | $33.78 | $88.85 |
| June 2018 | $30.74 | $80.85 |
| May 2018 | $29.46 | $77.50 |
| April 2018 | $27.47 | $72.55 |
| March 2018 | $26.11 | $68.95 |
| February 2018 | $25.05 | $66.15 |
| January 2018 | $25.90 | $68.70 |
| December 2017 | $25.64 | $68 |
| November 2017 | $26.56 | $70.45 |
| October 2017 | $25.44 | $67.75 |
| September 2017 | $25.72 | $68.50 |
| August 2017 | $24.57 | $65.45 |
| July 2017 | $24.91 | $66.65 |
| June 2017 | $23 | $61.55 |
| May 2017 | $22.41 | $59.95 |
| April 2017 | $23.50 | $63.15 |
| March 2017 | $23.95 | $64.35 |
| February 2017 | $25.49 | $68.50 |
| January 2017 | $24.91 | $67.20 |
| December 2016 | $25.85 | $69.75 |
| November 2016 | $23.52 | $63.45 |
| October 2016 | $18.71 | $50.75 |
| September 2016 | $18.33 | $49.73 |
| August 2016 | $17.96 | $48.72 |
| July 2016 | $18.18 | $49.58 |
| June 2016 | $17.74 | $48.37 |
| May 2016 | $18.64 | $50.83 |
| April 2016 | $17.89 | $49.02 |
| March 2016 | $17.96 | $49.22 |
| February 2016 | $18.01 | $49.36 |
| January 2016 | $19.60 | $53.98 |
| December 2015 | $19.39 | $53.40 |
| November 2015 | $19.95 | $54.93 |
| October 2015 | $19.31 | $53.18 |
| September 2015 | $17.35 | $47.99 |
| August 2015 | $17.35 | $48 |
| July 2015 | $17.59 | $48.67 |
| June 2015 | $18.30 | $50.87 |
| May 2015 | $16.87 | $46.89 |
| April 2015 | $18.14 | $50.42 |
| March 2015 | $18.24 | $50.90 |
| February 2015 | $17.97 | $50.17 |
| January 2015 | $17.48 | $49.01 |
| December 2014 | $18.76 | $52.59 |
| November 2014 | $18.12 | $50.80 |
| October 2014 | $17.81 | $49.92 |
| September 2014 | $16.29 | $45.89 |
| August 2014 | $17.36 | $48.89 |
| July 2014 | $15.92 | $44.82 |
| June 2014 | $16.12 | $45.59 |
| May 2014 | $15.29 | $43.26 |
| April 2014 | $16.05 | $45.41 |
| March 2014 | $15.86 | $45.06 |
| February 2014 | $15.57 | $44.23 |
| January 2014 | $15.50 | $44.23 |
| December 2013 | $15.21 | $43.39 |
| November 2013 | $16.12 | $45.99 |
| October 2013 | $14.91 | $42.55 |
| September 2013 | $14.50 | $41.55 |
| August 2013 | $13.75 | $39.41 |
| July 2013 | $14.71 | $42.15 |
| June 2013 | $13.90 | $40 |
| May 2013 | $13.54 | $38.96 |
| April 2013 | $13.76 | $39.60 |
| March 2013 | $13.87 | $40.09 |
| February 2013 | $13 | $37.59 |
| January 2013 | $13.58 | $39.25 |
| December 2012 | $12.90 | $37.46 |
| November 2012 | $12.34 | $35.82 |
| October 2012 | $12.86 | $37.33 |
| September 2012 | $14.57 | $42.51 |
| August 2012 | $13.44 | $39.22 |
| July 2012 | $12.82 | $37.42 |
| June 2012 | $12.62 | $37.01 |
| May 2012 | $12.14 | $35.59 |
| April 2012 | $12.59 | $37.07 |
| March 2012 | $12.90 | $38.01 |
| February 2012 | $11.94 | $35.17 |
| January 2012 | $13.15 | $38.74 |
| December 2011 | $12.71 | $37.59 |
| November 2011 | $12.48 | $36.92 |
| October 2011 | $11.92 | $35.44 |
| September 2011 | $11.12 | $33.04 |
| August 2011 | $11.98 | $35.61 |
| July 2011 | $12.90 | $38.51 |
| June 2011 | $11.85 | $35.37 |
| May 2011 | $12.24 | $36.54 |
| April 2011 | $12.56 | $37.64 |
| March 2011 | $12.45 | $37.32 |
| February 2011 | $12.09 | $36.25 |
| January 2011 | $11.54 | $34.74 |
| December 2010 | $11.62 | $35 |
| November 2010 | $11.09 | $33.40 |
| October 2010 | $11.01 | $33.31 |
| September 2010 | $10.65 | $32.24 |
| August 2010 | $10.41 | $31.49 |
| July 2010 | $11.65 | $35.25 |
| June 2010 | $10.50 | $31.93 |
| May 2010 | $10.25 | $31.17 |
| April 2010 | $11.03 | $33.52 |
| March 2010 | $10.83 | $33.08 |
| February 2010 | $10.49 | $32.02 |
| January 2010 | $10.36 | $31.79 |
| December 2009 | $10.61 | $32.56 |
| November 2009 | $10.59 | $32.50 |
| October 2009 | $10.76 | $33.01 |
| September 2009 | $10.17 | $31.33 |
| August 2009 | $10.13 | $31.21 |
| July 2009 | $10.35 | $31.90 |
| June 2009 | $8.71 | $26.95 |
| May 2009 | $8.72 | $27 |
| April 2009 | $8.28 | $25.62 |
| March 2009 | $6.91 | $21.51 |
| February 2009 | $5.78 | $18 |
| January 2009 | $6.51 | $20.25 |
| December 2008 | $7.66 | $23.99 |
| November 2008 | $7.87 | $24.65 |
| October 2008 | $9.02 | $28.28 |
| September 2008 | $10 | $31.50 |
| August 2008 | $9.78 | $30.81 |
| July 2008 | $9.05 | $28.49 |
| June 2008 | $7.71 | $24.40 |
| May 2008 | $9.04 | $28.61 |
| April 2008 | $9.16 | $29 |
| March 2008 | $9.43 | $30 |
| February 2008 | $9.46 | $30.10 |
| January 2008 | $9.17 | $29.30 |
| December 2007 | $9.16 | $29.25 |
| November 2007 | $9.14 | $29.21 |
| October 2007 | $9.74 | $31.27 |
| September 2007 | $10.04 | $32.20 |
| August 2007 | $9.97 | $32 |
| July 2007 | $9.87 | $31.80 |
| June 2007 | $10.13 | $32.65 |
| May 2007 | $10.46 | $33.71 |
| April 2007 | $10.90 | $35.25 |
| March 2007 | $11.04 | $35.70 |
| February 2007 | $11.75 | $38 |
| January 2007 | $11.62 | $37.70 |
| December 2006 | $11.11 | $36.05 |
| November 2006 | $10.46 | $33.95 |
| October 2006 | $10.08 | $32.82 |
| September 2006 | $9.69 | $31.55 |
| August 2006 | $9.52 | $31 |
| July 2006 | $9.65 | $31.54 |
| June 2006 | $10.11 | $33.05 |
| May 2006 | $10.05 | $32.85 |
| April 2006 | $10.48 | $34.40 |
| March 2006 | $10.59 | $36.49 |
| February 2006 | $10.74 | $37 |
| January 2006 | $10.27 | $35.50 |
| December 2005 | $9.83 | $33.98 |
| November 2005 | $9.71 | $33.56 |
| October 2005 | $9.74 | $33.74 |
| September 2005 | $9.74 | $33.77 |
| August 2005 | $9.85 | $34.15 |
| July 2005 | $9.64 | $33.50 |
| June 2005 | $9.30 | $32.31 |
| May 2005 | $9.14 | $31.75 |
| April 2005 | $9.52 | $33.10 |
| March 2005 | $10.07 | $36.76 |
| February 2005 | $10.27 | $37.48 |
| January 2005 | $10.29 | $37.55 |
| December 2004 | $10.78 | $39.33 |
| November 2004 | $9.92 | $36.19 |
| October 2004 | $9.78 | $35.70 |
| September 2004 | $8.77 | $32 |
| August 2004 | $8.45 | $30.85 |
| July 2004 | $8.22 | $29.99 |
| June 2004 | $8.64 | $31.54 |
| May 2004 | $8.29 | $30.26 |
| April 2004 | $8.43 | $47.10 |
| March 2004 | $7.35 | $41.10 |
| February 2004 | $7.78 | $43.50 |
| January 2004 | $8.10 | $45.25 |
| December 2003 | $7.50 | $41.89 |
| November 2003 | $6.55 | $36.61 |
| October 2003 | $6.53 | $36.50 |
| September 2003 | $6.08 | $34 |
| August 2003 | $6.03 | $33.70 |
| July 2003 | $6.04 | $33.75 |
| June 2003 | $5.55 | $31 |
| May 2003 | $5.77 | $32.25 |
| April 2003 | $5.86 | $32.75 |
| March 2003 | $5.09 | $29.87 |
| February 2003 | $5.27 | $30.92 |
| January 2003 | $4.86 | $28.50 |
| December 2002 | $4.96 | $29.10 |
| November 2002 | $4.94 | $29.01 |
| October 2002 | $5.11 | $30 |
| September 2002 | $4.75 | $27.85 |
| August 2002 | $4.94 | $29 |
| July 2002 | $4.69 | $27.50 |
| June 2002 | $4.78 | $28.05 |
| May 2002 | $4.69 | $27.50 |
| April 2002 | $4.78 | $28.05 |
| March 2002 | $4.30 | $26.50 |
| February 2002 | $4.13 | $25.45 |
| January 2002 | $4.21 | $25.95 |
| December 2001 | $3.73 | $23 |
| November 2001 | $3.81 | $23.50 |
| October 2001 | $3.67 | $22.60 |
| September 2001 | $3.67 | $22.60 |
| August 2001 | $3.76 | $23.15 |
| July 2001 | $3.85 | $23.75 |
| June 2001 | $3.69 | $22.75 |
| May 2001 | $3.33 | $20.50 |
| April 2001 | $3.26 | $20.10 |
| March 2001 | $3.40 | $22 |
| February 2001 | $3.48 | $22.50 |
| January 2001 | $3.48 | $22.50 |
| December 2000 | $3.42 | $22.12 |
| November 2000 | $3.44 | $22.25 |
| October 2000 | $3.36 | $21.75 |
| September 2000 | $3.25 | $21 |
| August 2000 | $3.36 | $21.75 |
| July 2000 | $3.38 | $21.88 |
| June 2000 | $3.28 | $21.25 |
| May 2000 | $3.21 | $20.75 |
| April 2000 | $3.17 | $20.50 |
| March 2000 | $3.11 | $21.12 |
| February 2000 | $3.05 | $20.75 |
| January 2000 | $3.39 | $23 |
| December 1999 | $3.68 | $25 |
| November 1999 | $3,517.14 | $23,892.83 |
| October 1999 | $3,575.13 | $24,286.80 |
| September 1999 | $3,710.39 | $25,205.65 |
| August 1999 | $3,633.07 | $24,680.40 |
| July 1999 | $3,787.70 | $25,730.81 |
| June 1999 | $3,961.62 | $26,912.29 |
| May 1999 | $3,903.64 | $26,518.42 |
| April 1999 | $29,838.89 | $304,054.83 |
| March 1999 | $24,262.45 | $247,231.57 |
| February 1999 | $28,273.52 | $288,103.97 |
| January 1999 | $27,393.12 | $279,132.72 |
| December 1998 | $27,001.77 | $275,144.91 |
| November 1998 | $25,240.76 | $257,200.48 |
| October 1998 | $25,436.40 | $259,193.96 |
| September 1998 | $27,588.73 | $281,126.02 |
| August 1998 | $27,490.89 | $280,129.04 |
| July 1998 | $27,393.12 | $279,132.72 |
| June 1998 | $27,393.12 | $279,132.72 |
| May 1998 | $28,175.73 | $287,107.43 |
| April 1998 | $28,175.73 | $287,107.43 |
| March 1998 | $39,753.92 | $433,444.04 |
| February 1998 | $42,062.20 | $458,611.62 |
| January 1998 | $42,062.20 | $458,611.62 |
| December 1997 | $40,010.40 | $436,240.51 |
| November 1997 | $32,828.96 | $357,939.94 |
| October 1997 | $33,341.94 | $363,533.04 |
| September 1997 | $31,290.10 | $341,161.50 |
| August 1997 | $28,725.40 | $313,198.17 |
| July 1997 | $27,699.51 | $302,012.63 |
| June 1997 | $23,980.62 | $261,464.93 |
| May 1997 | $25,134.70 | $274,048.07 |
| April 1997 | $23,595.82 | $257,269.40 |
| March 1997 | $29,584.58 | $345,145.56 |
| February 1997 | $29,584.58 | $345,145.56 |
| January 1997 | $26,895.15 | $313,769.57 |
| December 1996 | $27,567.58 | $321,614.42 |
| November 1996 | $29,920.78 | $349,067.81 |
| October 1996 | $29,584.58 | $345,145.56 |
| September 1996 | $24,541.75 | $286,313.86 |
| August 1996 | $25,550.44 | $298,081.60 |
| July 1996 | $25,046.13 | $292,198.20 |
| June 1996 | $25,046.13 | $292,198.20 |
| May 1996 | $24,878.15 | $290,238.39 |
| April 1996 | $24,878.15 | $290,238.39 |
| March 1996 | $30,983.47 | $383,153.51 |
| February 1996 | $29,285.82 | $362,159.63 |
| January 1996 | $26,314.68 | $325,417.42 |
| November 1995 | $26,314.68 | $325,417.42 |
| August 1995 | $24,617 | $304,423.33 |
| July 1995 | $24,829.21 | $307,047.53 |
| June 1995 | $25,465.89 | $314,920.96 |
| May 1995 | $22,919.34 | $283,429.35 |
| April 1995 | $23,555.83 | $291,300.42 |
| March 1995 | $24,192.67 | $299,175.86 |
| February 1995 | $25,041.55 | $309,673.43 |
| January 1995 | $24,192.67 | $299,175.86 |
| December 1994 | $25,041.55 | $309,673.43 |
| November 1994 | $23,343.81 | $288,678.46 |
| October 1994 | $22,919.34 | $283,429.35 |
| September 1994 | $23,980.30 | $296,549.61 |
| August 1994 | $23,980.30 | $296,549.61 |
| July 1994 | $24,617 | $304,423.33 |
| June 1994 | $22,070.44 | $272,931.54 |
| April 1994 | $23,343.81 | $288,678.46 |
BMRC
Price: $28.16
52 week price:
Dividend Yield: 3.43%
5-year range yield:
Forward Dividend Yield: 3.55%
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: 471.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 2.96%
DGR5: 3.30%
DGR10: 9.42%
DGR20: 26.07%