Bank of Marin Bancorp ( BMRC) - Price History
Monthly price history for BMRC (Bank of Marin Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $25.81 | $25.81 |
| May 2026 | $25.84 | $25.84 |
| April 2026 | $25.64 | $25.64 |
| March 2026 | $25.63 | $25.63 |
| February 2026 | $24.89 | $24.89 |
| January 2026 | $26.61 | $26.85 |
| December 2025 | $25.77 | $26.01 |
| November 2025 | $26.81 | $27.06 |
| October 2025 | $25.27 | $25.75 |
| September 2025 | $23.83 | $24.28 |
| August 2025 | $24.09 | $24.54 |
| July 2025 | $21.98 | $22.65 |
| June 2025 | $22.17 | $22.84 |
| May 2025 | $20.68 | $21.31 |
| April 2025 | $19.68 | $20.52 |
| March 2025 | $21.17 | $22.07 |
| February 2025 | $23.38 | $24.38 |
| January 2025 | $24 | $25.27 |
| December 2024 | $22.58 | $23.77 |
| November 2024 | $24.01 | $25.28 |
| October 2024 | $20.89 | $22.21 |
| September 2024 | $18.90 | $20.09 |
| August 2024 | $20.12 | $21.39 |
| July 2024 | $18.84 | $20.31 |
| June 2024 | $15.02 | $16.19 |
| May 2024 | $14.27 | $15.38 |
| April 2024 | $13.11 | $14.36 |
| March 2024 | $15.31 | $16.77 |
| February 2024 | $15.16 | $16.61 |
| January 2024 | $17.63 | $19.58 |
| December 2023 | $19.82 | $22.02 |
| November 2023 | $17.31 | $19.23 |
| October 2023 | $14.91 | $16.80 |
| September 2023 | $16.22 | $18.28 |
| August 2023 | $16.70 | $18.82 |
| July 2023 | $18.39 | $20.98 |
| June 2023 | $15.49 | $17.67 |
| May 2023 | $14.18 | $16.17 |
| April 2023 | $15.19 | $17.63 |
| March 2023 | $18.86 | $21.89 |
| February 2023 | $24.99 | $29 |
| January 2023 | $26.04 | $30.47 |
| December 2022 | $28.10 | $32.88 |
| November 2022 | $30.68 | $35.89 |
| October 2022 | $30.63 | $36.10 |
| September 2022 | $25.42 | $29.95 |
| August 2022 | $26.22 | $30.90 |
| July 2022 | $27.55 | $32.72 |
| June 2022 | $26.76 | $31.78 |
| May 2022 | $27.70 | $32.90 |
| April 2022 | $26.13 | $31.26 |
| March 2022 | $29.32 | $35.07 |
| February 2022 | $29.53 | $35.32 |
| January 2022 | $30.97 | $37.29 |
| December 2021 | $30.92 | $37.23 |
| November 2021 | $28.77 | $34.64 |
| October 2021 | $31.46 | $38.11 |
| September 2021 | $31.16 | $37.75 |
| August 2021 | $29.88 | $36.20 |
| July 2021 | $28.64 | $34.70 |
| June 2021 | $26.14 | $31.90 |
| May 2021 | $27.63 | $33.71 |
| April 2021 | $29.03 | $35.42 |
| March 2021 | $31.89 | $39.16 |
| February 2021 | $30.13 | $37 |
| January 2021 | $30.06 | $37.14 |
| December 2020 | $27.79 | $34.34 |
| November 2020 | $28.08 | $34.70 |
| October 2020 | $24.20 | $30.14 |
| September 2020 | $23.26 | $28.96 |
| August 2020 | $25.56 | $31.83 |
| July 2020 | $25.22 | $31.41 |
| June 2020 | $26.58 | $33.33 |
| May 2020 | $26.83 | $33.65 |
| April 2020 | $26.28 | $32.96 |
| March 2020 | $23.77 | $30 |
| February 2020 | $30.21 | $38.13 |
| January 2020 | $34.73 | $44.06 |
| December 2019 | $35.51 | $45.05 |
| November 2019 | $35.57 | $45.13 |
| October 2019 | $34.58 | $43.87 |
| September 2019 | $32.55 | $41.49 |
| August 2019 | $31.86 | $40.61 |
| July 2019 | $34.13 | $43.72 |
| June 2019 | $32.02 | $41.02 |
| May 2019 | $31.63 | $40.51 |
| April 2019 | $32.91 | $42.35 |
| March 2019 | $31.62 | $40.69 |
| February 2019 | $34.58 | $44.50 |
| January 2019 | $32.45 | $41.94 |
| December 2018 | $31.90 | $41.24 |
| November 2018 | $33.03 | $42.69 |
| October 2018 | $32.88 | $84.99 |
| September 2018 | $32.32 | $83.90 |
| August 2018 | $33.96 | $88.15 |
| July 2018 | $34.10 | $88.85 |
| June 2018 | $31.03 | $80.85 |
| May 2018 | $29.75 | $77.50 |
| April 2018 | $27.73 | $72.55 |
| March 2018 | $26.36 | $68.95 |
| February 2018 | $25.29 | $66.15 |
| January 2018 | $26.15 | $68.70 |
| December 2017 | $25.88 | $68 |
| November 2017 | $26.82 | $70.45 |
| October 2017 | $25.68 | $67.75 |
| September 2017 | $25.96 | $68.50 |
| August 2017 | $24.81 | $65.45 |
| July 2017 | $25.15 | $66.65 |
| June 2017 | $23.23 | $61.55 |
| May 2017 | $22.62 | $59.95 |
| April 2017 | $23.73 | $63.15 |
| March 2017 | $24.18 | $64.35 |
| February 2017 | $25.74 | $68.50 |
| January 2017 | $25.15 | $67.20 |
| December 2016 | $26.10 | $69.75 |
| November 2016 | $23.74 | $63.45 |
| October 2016 | $18.89 | $50.75 |
| September 2016 | $18.51 | $49.73 |
| August 2016 | $18.13 | $48.72 |
| July 2016 | $18.36 | $49.58 |
| June 2016 | $17.91 | $48.37 |
| May 2016 | $18.82 | $50.83 |
| April 2016 | $18.06 | $49.02 |
| March 2016 | $18.13 | $49.22 |
| February 2016 | $18.18 | $49.36 |
| January 2016 | $19.79 | $53.98 |
| December 2015 | $19.58 | $53.40 |
| November 2015 | $20.14 | $54.93 |
| October 2015 | $19.50 | $53.18 |
| September 2015 | $17.52 | $47.99 |
| August 2015 | $17.52 | $48 |
| July 2015 | $17.76 | $48.67 |
| June 2015 | $18.48 | $50.87 |
| May 2015 | $17.04 | $46.89 |
| April 2015 | $18.32 | $50.42 |
| March 2015 | $18.41 | $50.90 |
| February 2015 | $18.15 | $50.17 |
| January 2015 | $17.65 | $49.01 |
| December 2014 | $18.94 | $52.59 |
| November 2014 | $18.29 | $50.80 |
| October 2014 | $17.98 | $49.92 |
| September 2014 | $16.45 | $45.89 |
| August 2014 | $17.53 | $48.89 |
| July 2014 | $16.07 | $44.82 |
| June 2014 | $16.27 | $45.59 |
| May 2014 | $15.44 | $43.26 |
| April 2014 | $16.21 | $45.41 |
| March 2014 | $16.02 | $45.06 |
| February 2014 | $15.72 | $44.23 |
| January 2014 | $15.65 | $44.23 |
| December 2013 | $15.36 | $43.39 |
| November 2013 | $16.28 | $45.99 |
| October 2013 | $15.06 | $42.55 |
| September 2013 | $14.64 | $41.55 |
| August 2013 | $13.89 | $39.41 |
| July 2013 | $14.85 | $42.15 |
| June 2013 | $14.03 | $40 |
| May 2013 | $13.67 | $38.96 |
| April 2013 | $13.89 | $39.60 |
| March 2013 | $14 | $40.09 |
| February 2013 | $13.13 | $37.59 |
| January 2013 | $13.71 | $39.25 |
| December 2012 | $13.02 | $37.46 |
| November 2012 | $12.45 | $35.82 |
| October 2012 | $12.98 | $37.33 |
| September 2012 | $14.71 | $42.51 |
| August 2012 | $13.57 | $39.22 |
| July 2012 | $12.95 | $37.42 |
| June 2012 | $12.74 | $37.01 |
| May 2012 | $12.26 | $35.59 |
| April 2012 | $12.71 | $37.07 |
| March 2012 | $13.03 | $38.01 |
| February 2012 | $12.06 | $35.17 |
| January 2012 | $13.28 | $38.74 |
| December 2011 | $12.83 | $37.59 |
| November 2011 | $12.60 | $36.92 |
| October 2011 | $12.04 | $35.44 |
| September 2011 | $11.22 | $33.04 |
| August 2011 | $12.10 | $35.61 |
| July 2011 | $13.03 | $38.51 |
| June 2011 | $11.96 | $35.37 |
| May 2011 | $12.36 | $36.54 |
| April 2011 | $12.68 | $37.64 |
| March 2011 | $12.57 | $37.32 |
| February 2011 | $12.21 | $36.25 |
| January 2011 | $11.65 | $34.74 |
| December 2010 | $11.73 | $35 |
| November 2010 | $11.20 | $33.40 |
| October 2010 | $11.11 | $33.31 |
| September 2010 | $10.76 | $32.24 |
| August 2010 | $10.51 | $31.49 |
| July 2010 | $11.76 | $35.25 |
| June 2010 | $10.60 | $31.93 |
| May 2010 | $10.35 | $31.17 |
| April 2010 | $11.13 | $33.52 |
| March 2010 | $10.94 | $33.08 |
| February 2010 | $10.59 | $32.02 |
| January 2010 | $10.46 | $31.79 |
| December 2009 | $10.72 | $32.56 |
| November 2009 | $10.70 | $32.50 |
| October 2009 | $10.86 | $33.01 |
| September 2009 | $10.26 | $31.33 |
| August 2009 | $10.23 | $31.21 |
| July 2009 | $10.45 | $31.90 |
| June 2009 | $8.79 | $26.95 |
| May 2009 | $8.81 | $27 |
| April 2009 | $8.36 | $25.62 |
| March 2009 | $6.98 | $21.51 |
| February 2009 | $5.84 | $18 |
| January 2009 | $6.57 | $20.25 |
| December 2008 | $7.73 | $23.99 |
| November 2008 | $7.94 | $24.65 |
| October 2008 | $9.11 | $28.28 |
| September 2008 | $10.10 | $31.50 |
| August 2008 | $9.88 | $30.81 |
| July 2008 | $9.13 | $28.49 |
| June 2008 | $7.78 | $24.40 |
| May 2008 | $9.13 | $28.61 |
| April 2008 | $9.25 | $29 |
| March 2008 | $9.52 | $30 |
| February 2008 | $9.56 | $30.10 |
| January 2008 | $9.26 | $29.30 |
| December 2007 | $9.24 | $29.25 |
| November 2007 | $9.23 | $29.21 |
| October 2007 | $9.84 | $31.27 |
| September 2007 | $10.13 | $32.20 |
| August 2007 | $10.07 | $32 |
| July 2007 | $9.96 | $31.80 |
| June 2007 | $10.23 | $32.65 |
| May 2007 | $10.56 | $33.71 |
| April 2007 | $11 | $35.25 |
| March 2007 | $11.14 | $35.70 |
| February 2007 | $11.86 | $38 |
| January 2007 | $11.73 | $37.70 |
| December 2006 | $11.22 | $36.05 |
| November 2006 | $10.56 | $33.95 |
| October 2006 | $10.17 | $32.82 |
| September 2006 | $9.78 | $31.55 |
| August 2006 | $9.61 | $31 |
| July 2006 | $9.74 | $31.54 |
| June 2006 | $10.20 | $33.05 |
| May 2006 | $10.14 | $32.85 |
| April 2006 | $10.58 | $34.40 |
| March 2006 | $10.69 | $36.49 |
| February 2006 | $10.84 | $37 |
| January 2006 | $10.37 | $35.50 |
| December 2005 | $9.93 | $33.98 |
| November 2005 | $9.81 | $33.56 |
| October 2005 | $9.83 | $33.74 |
| September 2005 | $9.84 | $33.77 |
| August 2005 | $9.95 | $34.15 |
| July 2005 | $9.73 | $33.50 |
| June 2005 | $9.39 | $32.31 |
| May 2005 | $9.22 | $31.75 |
| April 2005 | $9.62 | $33.10 |
| March 2005 | $10.17 | $36.76 |
| February 2005 | $10.37 | $37.48 |
| January 2005 | $10.39 | $37.55 |
| December 2004 | $10.88 | $39.33 |
| November 2004 | $10.01 | $36.19 |
| October 2004 | $9.88 | $35.70 |
| September 2004 | $8.85 | $32 |
| August 2004 | $8.54 | $30.85 |
| July 2004 | $8.30 | $29.99 |
| June 2004 | $8.73 | $31.54 |
| May 2004 | $8.37 | $30.26 |
| April 2004 | $8.51 | $47.10 |
| March 2004 | $7.42 | $41.10 |
| February 2004 | $7.86 | $43.50 |
| January 2004 | $8.18 | $45.25 |
| December 2003 | $7.57 | $41.89 |
| November 2003 | $6.61 | $36.61 |
| October 2003 | $6.59 | $36.50 |
| September 2003 | $6.14 | $34 |
| August 2003 | $6.09 | $33.70 |
| July 2003 | $6.10 | $33.75 |
| June 2003 | $5.60 | $31 |
| May 2003 | $5.83 | $32.25 |
| April 2003 | $5.92 | $32.75 |
| March 2003 | $5.14 | $29.87 |
| February 2003 | $5.32 | $30.92 |
| January 2003 | $4.90 | $28.50 |
| December 2002 | $5.01 | $29.10 |
| November 2002 | $4.99 | $29.01 |
| October 2002 | $5.16 | $30 |
| September 2002 | $4.79 | $27.85 |
| August 2002 | $4.99 | $29 |
| July 2002 | $4.73 | $27.50 |
| June 2002 | $4.83 | $28.05 |
| May 2002 | $4.73 | $27.50 |
| April 2002 | $4.83 | $28.05 |
| March 2002 | $4.34 | $26.50 |
| February 2002 | $4.17 | $25.45 |
| January 2002 | $4.25 | $25.95 |
| December 2001 | $3.77 | $23 |
| November 2001 | $3.85 | $23.50 |
| October 2001 | $3.70 | $22.60 |
| September 2001 | $3.70 | $22.60 |
| August 2001 | $3.79 | $23.15 |
| July 2001 | $3.89 | $23.75 |
| June 2001 | $3.73 | $22.75 |
| May 2001 | $3.36 | $20.50 |
| April 2001 | $3.29 | $20.10 |
| March 2001 | $3.43 | $22 |
| February 2001 | $3.51 | $22.50 |
| January 2001 | $3.51 | $22.50 |
| December 2000 | $3.45 | $22.12 |
| November 2000 | $3.47 | $22.25 |
| October 2000 | $3.39 | $21.75 |
| September 2000 | $3.28 | $21 |
| August 2000 | $3.39 | $21.75 |
| July 2000 | $3.41 | $21.88 |
| June 2000 | $3.32 | $21.25 |
| May 2000 | $3.24 | $20.75 |
| April 2000 | $3.20 | $20.50 |
| March 2000 | $3.14 | $21.12 |
| February 2000 | $3.08 | $20.75 |
| January 2000 | $3.42 | $23 |
| December 1999 | $3.72 | $25 |
| November 1999 | $3.38 | $22.75 |
| October 1999 | $3.44 | $23.12 |
| September 1999 | $3.57 | $24 |
| August 1999 | $3.49 | $23.50 |
| July 1999 | $3.64 | $24.50 |
| June 1999 | $3.81 | $25.62 |
| May 1999 | $3.75 | $25.25 |
| April 1999 | $3.86 | $39 |
| March 1999 | $3.07 | $31 |
| February 1999 | $3.58 | $36.12 |
| January 1999 | $3.47 | $35 |
| December 1998 | $3.42 | $34.50 |
| November 1998 | $3.20 | $32.25 |
| October 1998 | $3.22 | $32.50 |
| September 1998 | $3.49 | $35.25 |
| August 1998 | $3.48 | $35.12 |
| July 1998 | $3.47 | $35 |
| June 1998 | $3.47 | $35 |
| May 1998 | $3.57 | $36 |
| April 1998 | $3.57 | $36 |
| March 1998 | $3.59 | $38.75 |
| February 1998 | $3.80 | $41 |
| January 1998 | $3.80 | $41 |
| December 1997 | $3.61 | $39 |
| November 1997 | $2.96 | $32 |
| October 1997 | $3.01 | $32.50 |
| September 1997 | $2.82 | $30.50 |
| August 1997 | $2.59 | $28 |
| July 1997 | $2.50 | $27 |
| June 1997 | $2.16 | $23.38 |
| May 1997 | $2.27 | $24.50 |
| April 1997 | $2.13 | $23 |
| March 1997 | $1.90 | $22 |
| February 1997 | $1.90 | $22 |
| January 1997 | $1.73 | $20 |
| December 1996 | $1.77 | $20.50 |
| November 1996 | $1.93 | $22.25 |
| October 1996 | $1.90 | $22 |
| September 1996 | $1.58 | $18.25 |
| August 1996 | $1.64 | $19 |
| July 1996 | $1.61 | $18.63 |
| June 1996 | $1.61 | $18.63 |
| May 1996 | $1.60 | $18.50 |
| April 1996 | $1.60 | $18.50 |
| March 1996 | $1.49 | $18.25 |
| February 1996 | $1.41 | $17.25 |
| January 1996 | $1.27 | $15.50 |
| November 1995 | $1.27 | $15.50 |
| August 1995 | $1.18 | $14.50 |
| July 1995 | $1.19 | $14.63 |
| June 1995 | $1.24 | $15 |
| May 1995 | $1.11 | $13.50 |
| April 1995 | $1.14 | $13.88 |
| March 1995 | $1.17 | $14.25 |
| February 1995 | $1.22 | $14.75 |
| January 1995 | $1.17 | $14.25 |
| December 1994 | $1.22 | $14.75 |
| November 1994 | $1.13 | $13.75 |
| October 1994 | $1.11 | $13.50 |
| September 1994 | $1.16 | $14.12 |
| August 1994 | $1.16 | $14.12 |
| July 1994 | $1.20 | $14.50 |
| June 1994 | $1.07 | $13 |
| April 1994 | $1.13 | $13.75 |
BMRC
Price: $25.81
52 week price:
Dividend Yield: 3.88%
5-year range yield:
Forward Dividend Yield: 3.87%
Payout Ratio: -121.95%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -2.02 USD
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 38800
Market Capitalization: 417.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 3.40%
DGR5: 3.82%
DGR10: 9.67%
DGR20: 7.17%