Bank of Marin Bancorp - Price History
Monthly price history for BMRC (Bank of Marin Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $16.39 | $16.39 |
| March 2024 | $16.77 | $16.77 |
| February 2024 | $16.61 | $16.61 |
| January 2024 | $19.31 | $19.58 |
| December 2023 | $21.71 | $22.02 |
| November 2023 | $18.96 | $19.23 |
| October 2023 | $16.33 | $16.80 |
| September 2023 | $17.77 | $18.28 |
| August 2023 | $18.29 | $18.82 |
| July 2023 | $20.15 | $20.98 |
| June 2023 | $16.97 | $17.67 |
| May 2023 | $15.53 | $16.17 |
| April 2023 | $16.64 | $17.63 |
| March 2023 | $20.66 | $21.89 |
| February 2023 | $27.37 | $29 |
| January 2023 | $28.52 | $30.47 |
| December 2022 | $30.78 | $32.88 |
| November 2022 | $33.60 | $35.89 |
| October 2022 | $33.55 | $36.10 |
| September 2022 | $27.84 | $29.95 |
| August 2022 | $28.72 | $30.90 |
| July 2022 | $30.18 | $32.72 |
| June 2022 | $29.31 | $31.78 |
| May 2022 | $30.34 | $32.90 |
| April 2022 | $28.62 | $31.26 |
| March 2022 | $32.11 | $35.07 |
| February 2022 | $32.34 | $35.32 |
| January 2022 | $33.92 | $37.29 |
| December 2021 | $33.72 | $37.06 |
| November 2021 | $31.51 | $34.64 |
| October 2021 | $34.46 | $38.11 |
| September 2021 | $34.13 | $37.75 |
| August 2021 | $32.73 | $36.20 |
| July 2021 | $31.37 | $34.70 |
| June 2021 | $28.63 | $31.90 |
| May 2021 | $30.26 | $33.71 |
| April 2021 | $31.79 | $35.42 |
| March 2021 | $34.93 | $39.16 |
| February 2021 | $33 | $37 |
| January 2021 | $32.92 | $37.14 |
| December 2020 | $30.44 | $34.34 |
| November 2020 | $30.76 | $34.70 |
| October 2020 | $26.51 | $30.14 |
| September 2020 | $25.47 | $28.96 |
| August 2020 | $28 | $31.83 |
| July 2020 | $27.63 | $31.41 |
| June 2020 | $29.11 | $33.33 |
| May 2020 | $29.39 | $33.65 |
| April 2020 | $28.78 | $32.96 |
| March 2020 | $26.03 | $30 |
| February 2020 | $33.09 | $38.13 |
| January 2020 | $38.04 | $44.06 |
| December 2019 | $38.89 | $45.05 |
| November 2019 | $38.96 | $45.13 |
| October 2019 | $37.87 | $43.87 |
| September 2019 | $35.65 | $41.49 |
| August 2019 | $34.89 | $40.61 |
| July 2019 | $37.39 | $43.72 |
| June 2019 | $35.08 | $41.02 |
| May 2019 | $34.64 | $40.51 |
| April 2019 | $36.05 | $42.35 |
| March 2019 | $34.64 | $40.69 |
| February 2019 | $37.88 | $44.50 |
| January 2019 | $35.54 | $41.94 |
| December 2018 | $34.94 | $41.24 |
| November 2018 | $36.17 | $42.69 |
| October 2018 | $36.01 | $84.99 |
| September 2018 | $35.40 | $83.90 |
| August 2018 | $37.19 | $88.15 |
| July 2018 | $37.35 | $88.85 |
| June 2018 | $33.99 | $80.85 |
| May 2018 | $32.58 | $77.50 |
| April 2018 | $30.38 | $72.55 |
| March 2018 | $28.87 | $68.95 |
| February 2018 | $27.70 | $66.15 |
| January 2018 | $28.64 | $68.70 |
| December 2017 | $28.35 | $68 |
| November 2017 | $29.37 | $70.45 |
| October 2017 | $28.13 | $67.75 |
| September 2017 | $28.44 | $68.50 |
| August 2017 | $27.17 | $65.45 |
| July 2017 | $27.55 | $66.65 |
| June 2017 | $25.44 | $61.55 |
| May 2017 | $24.78 | $59.95 |
| April 2017 | $25.99 | $63.15 |
| March 2017 | $26.48 | $64.35 |
| February 2017 | $28.19 | $68.50 |
| January 2017 | $27.54 | $67.20 |
| December 2016 | $28.59 | $69.75 |
| November 2016 | $26.01 | $63.45 |
| October 2016 | $20.69 | $50.75 |
| September 2016 | $20.28 | $49.73 |
| August 2016 | $19.86 | $48.72 |
| July 2016 | $20.11 | $49.58 |
| June 2016 | $19.62 | $48.37 |
| May 2016 | $20.62 | $50.83 |
| April 2016 | $19.78 | $49.02 |
| March 2016 | $19.86 | $49.22 |
| February 2016 | $19.92 | $49.36 |
| January 2016 | $21.68 | $53.98 |
| December 2015 | $21.44 | $53.40 |
| November 2015 | $22.06 | $54.93 |
| October 2015 | $21.36 | $53.18 |
| September 2015 | $19.18 | $47.99 |
| August 2015 | $19.19 | $48 |
| July 2015 | $19.46 | $48.67 |
| June 2015 | $20.24 | $50.87 |
| May 2015 | $18.66 | $46.89 |
| April 2015 | $20.06 | $50.42 |
| March 2015 | $20.17 | $50.90 |
| February 2015 | $19.88 | $50.17 |
| January 2015 | $19.33 | $49.01 |
| December 2014 | $20.74 | $52.59 |
| November 2014 | $20.04 | $50.80 |
| October 2014 | $19.69 | $49.92 |
| September 2014 | $18.02 | $45.89 |
| August 2014 | $19.20 | $48.89 |
| July 2014 | $17.60 | $44.82 |
| June 2014 | $17.82 | $45.59 |
| May 2014 | $16.91 | $43.26 |
| April 2014 | $17.75 | $45.41 |
| March 2014 | $17.54 | $45.06 |
| February 2014 | $17.22 | $44.23 |
| January 2014 | $17.14 | $44.23 |
| December 2013 | $16.82 | $43.39 |
| November 2013 | $17.83 | $45.99 |
| October 2013 | $16.49 | $42.55 |
| September 2013 | $16.04 | $41.55 |
| August 2013 | $15.21 | $39.41 |
| July 2013 | $16.27 | $42.15 |
| June 2013 | $15.37 | $40 |
| May 2013 | $14.97 | $38.96 |
| April 2013 | $15.22 | $39.60 |
| March 2013 | $15.34 | $40.09 |
| February 2013 | $14.38 | $37.59 |
| January 2013 | $15.01 | $39.25 |
| December 2012 | $14.27 | $37.46 |
| November 2012 | $13.64 | $35.82 |
| October 2012 | $14.22 | $37.33 |
| September 2012 | $16.11 | $42.51 |
| August 2012 | $14.86 | $39.22 |
| July 2012 | $14.18 | $37.42 |
| June 2012 | $13.96 | $37.01 |
| May 2012 | $13.42 | $35.59 |
| April 2012 | $13.92 | $37.07 |
| March 2012 | $14.27 | $38.01 |
| February 2012 | $13.20 | $35.17 |
| January 2012 | $14.54 | $38.74 |
| December 2011 | $14.05 | $37.59 |
| November 2011 | $13.80 | $36.92 |
| October 2011 | $13.18 | $35.44 |
| September 2011 | $12.29 | $33.04 |
| August 2011 | $13.25 | $35.61 |
| July 2011 | $14.27 | $38.51 |
| June 2011 | $13.10 | $35.37 |
| May 2011 | $13.54 | $36.54 |
| April 2011 | $13.88 | $37.64 |
| March 2011 | $13.77 | $37.32 |
| February 2011 | $13.37 | $36.25 |
| January 2011 | $12.76 | $34.74 |
| December 2010 | $12.85 | $35 |
| November 2010 | $12.26 | $33.40 |
| October 2010 | $12.17 | $33.31 |
| September 2010 | $11.78 | $32.24 |
| August 2010 | $11.51 | $31.49 |
| July 2010 | $12.88 | $35.25 |
| June 2010 | $11.62 | $31.93 |
| May 2010 | $11.34 | $31.17 |
| April 2010 | $12.20 | $33.52 |
| March 2010 | $11.98 | $33.08 |
| February 2010 | $11.60 | $32.02 |
| January 2010 | $11.46 | $31.79 |
| December 2009 | $11.74 | $32.56 |
| November 2009 | $11.72 | $32.50 |
| October 2009 | $11.90 | $33.01 |
| September 2009 | $11.24 | $31.33 |
| August 2009 | $11.20 | $31.21 |
| July 2009 | $11.45 | $31.90 |
| June 2009 | $9.63 | $26.95 |
| May 2009 | $9.65 | $27 |
| April 2009 | $9.15 | $25.62 |
| March 2009 | $7.64 | $21.51 |
| February 2009 | $6.40 | $18 |
| January 2009 | $7.20 | $20.25 |
| December 2008 | $8.46 | $23.99 |
| November 2008 | $8.70 | $24.65 |
| October 2008 | $9.98 | $28.28 |
| September 2008 | $11.06 | $31.50 |
| August 2008 | $10.82 | $30.81 |
| July 2008 | $10 | $28.49 |
| June 2008 | $8.52 | $24.40 |
| May 2008 | $10 | $28.61 |
| April 2008 | $10.13 | $29 |
| March 2008 | $10.43 | $30 |
| February 2008 | $10.47 | $30.10 |
| January 2008 | $10.14 | $29.30 |
| December 2007 | $10.12 | $29.25 |
| November 2007 | $10.11 | $29.21 |
| October 2007 | $10.78 | $31.27 |
| September 2007 | $11.10 | $32.20 |
| August 2007 | $11.03 | $32 |
| July 2007 | $10.91 | $31.80 |
| June 2007 | $11.20 | $32.65 |
| May 2007 | $11.57 | $33.71 |
| April 2007 | $12.05 | $35.25 |
| March 2007 | $12.20 | $35.70 |
| February 2007 | $12.99 | $38 |
| January 2007 | $12.85 | $37.70 |
| December 2006 | $12.28 | $36.05 |
| November 2006 | $11.57 | $33.95 |
| October 2006 | $11.14 | $32.82 |
| September 2006 | $10.71 | $31.55 |
| August 2006 | $10.52 | $31 |
| July 2006 | $10.67 | $31.54 |
| June 2006 | $11.18 | $33.05 |
| May 2006 | $11.11 | $32.85 |
| April 2006 | $11.59 | $34.40 |
| March 2006 | $11.71 | $36.49 |
| February 2006 | $11.88 | $37 |
| January 2006 | $11.36 | $35.50 |
| December 2005 | $10.88 | $33.98 |
| November 2005 | $10.74 | $33.56 |
| October 2005 | $10.77 | $33.74 |
| September 2005 | $10.78 | $33.77 |
| August 2005 | $10.90 | $34.15 |
| July 2005 | $10.66 | $33.50 |
| June 2005 | $10.29 | $32.31 |
| May 2005 | $10.11 | $31.75 |
| April 2005 | $10.54 | $33.10 |
| March 2005 | $11.14 | $36.76 |
| February 2005 | $11.36 | $37.48 |
| January 2005 | $11.38 | $37.55 |
| December 2004 | $11.92 | $39.33 |
| November 2004 | $10.97 | $36.19 |
| October 2004 | $10.82 | $35.70 |
| September 2004 | $9.70 | $32 |
| August 2004 | $9.35 | $30.85 |
| July 2004 | $9.09 | $29.99 |
| June 2004 | $9.56 | $31.54 |
| May 2004 | $9.17 | $30.26 |
| April 2004 | $9.32 | $47.10 |
| March 2004 | $8.14 | $41.10 |
| February 2004 | $8.61 | $43.50 |
| January 2004 | $8.96 | $45.25 |
| December 2003 | $8.29 | $41.89 |
| November 2003 | $7.25 | $36.61 |
| October 2003 | $7.23 | $36.50 |
| September 2003 | $6.73 | $34 |
| August 2003 | $6.67 | $33.70 |
| July 2003 | $6.68 | $33.75 |
| June 2003 | $6.14 | $31 |
| May 2003 | $6.38 | $32.25 |
| April 2003 | $6.48 | $32.75 |
| March 2003 | $5.63 | $29.87 |
| February 2003 | $5.83 | $30.92 |
| January 2003 | $5.37 | $28.50 |
| December 2002 | $5.49 | $29.10 |
| November 2002 | $5.47 | $29.01 |
| October 2002 | $5.66 | $30 |
| September 2002 | $5.25 | $27.85 |
| August 2002 | $5.47 | $29 |
| July 2002 | $5.18 | $27.50 |
| June 2002 | $5.29 | $28.05 |
| May 2002 | $5.18 | $27.50 |
| April 2002 | $5.29 | $28.05 |
| March 2002 | $4.76 | $26.50 |
| February 2002 | $4.57 | $25.45 |
| January 2002 | $4.66 | $25.95 |
| December 2001 | $4.13 | $23 |
| November 2001 | $4.22 | $23.50 |
| October 2001 | $4.06 | $22.60 |
| September 2001 | $4.06 | $22.60 |
| August 2001 | $4.16 | $23.15 |
| July 2001 | $4.26 | $23.75 |
| June 2001 | $4.08 | $22.75 |
| May 2001 | $3.68 | $20.50 |
| April 2001 | $3.61 | $20.10 |
| March 2001 | $3.76 | $22 |
| February 2001 | $3.85 | $22.50 |
| January 2001 | $3.85 | $22.50 |
| December 2000 | $3.78 | $22.12 |
| November 2000 | $3.80 | $22.25 |
| October 2000 | $3.72 | $21.75 |
| September 2000 | $3.59 | $21 |
| August 2000 | $3.72 | $21.75 |
| July 2000 | $3.74 | $21.88 |
| June 2000 | $3.63 | $21.25 |
| May 2000 | $3.55 | $20.75 |
| April 2000 | $3.51 | $20.50 |
| March 2000 | $3.44 | $21.12 |
| February 2000 | $3.38 | $20.75 |
| January 2000 | $3.75 | $23 |
| December 1999 | $4.07 | $25 |
| November 1999 | $3.70 | $22.75 |
| October 1999 | $3.77 | $23.12 |
| September 1999 | $3.91 | $24 |
| August 1999 | $3.83 | $23.50 |
| July 1999 | $3.99 | $24.50 |
| June 1999 | $4.17 | $25.62 |
| May 1999 | $4.11 | $25.25 |
| April 1999 | $4.14 | $38.12 |
| March 1999 | $3.37 | $31 |
| February 1999 | $3.92 | $36.12 |
| January 1999 | $3.80 | $35 |
| December 1998 | $3.75 | $34.50 |
| November 1998 | $3.50 | $32.25 |
| October 1998 | $3.53 | $32.50 |
| September 1998 | $3.83 | $35.25 |
| August 1998 | $3.81 | $35.12 |
| July 1998 | $3.80 | $35 |
| June 1998 | $3.80 | $35 |
| May 1998 | $3.91 | $36 |
| April 1998 | $3.91 | $36 |
| March 1998 | $3.93 | $38.75 |
| February 1998 | $4.16 | $41 |
| January 1998 | $4.16 | $41 |
| December 1997 | $3.96 | $39 |
| November 1997 | $3.25 | $32 |
| October 1997 | $3.30 | $32.50 |
| September 1997 | $3.10 | $30.50 |
| August 1997 | $2.84 | $28 |
| July 1997 | $2.74 | $27 |
| June 1997 | $2.37 | $23.38 |
| May 1997 | $2.49 | $24.50 |
| April 1997 | $2.33 | $23 |
| March 1997 | $2.09 | $22 |
| February 1997 | $2.09 | $22 |
| January 1997 | $1.90 | $20 |
| December 1996 | $1.94 | $20.50 |
| November 1996 | $2.11 | $22.25 |
| October 1996 | $2.09 | $22 |
| September 1996 | $1.73 | $18.25 |
| August 1996 | $1.80 | $19 |
| July 1996 | $1.77 | $18.62 |
| June 1996 | $1.77 | $18.62 |
| May 1996 | $1.75 | $18.50 |
| April 1996 | $1.75 | $18.50 |
| March 1996 | $1.63 | $18.25 |
| February 1996 | $1.54 | $17.25 |
| January 1996 | $1.39 | $15.50 |
| November 1995 | $1.39 | $15.50 |
| August 1995 | $1.30 | $14.50 |
| July 1995 | $1.31 | $14.62 |
| June 1995 | $1.34 | $15 |
| May 1995 | $1.21 | $13.50 |
| April 1995 | $1.24 | $13.88 |
| March 1995 | $1.28 | $14.25 |
| February 1995 | $1.32 | $14.75 |
| January 1995 | $1.28 | $14.25 |
| December 1994 | $1.32 | $14.75 |
| November 1994 | $1.23 | $13.75 |
| October 1994 | $1.21 | $13.50 |
| September 1994 | $1.26 | $14.12 |
| August 1994 | $1.26 | $14.12 |
| July 1994 | $1.30 | $14.50 |
| June 1994 | $1.16 | $13 |
| April 1994 | $1.23 | $13.75 |
BMRC
List: Contenders
Price: $15.34
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.31%
Payout Ratio: 80.65%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.24 USD
P/E Ratio: 14.51
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 38800
Market Capitalization: 252.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 14.44%
DGR5: 17.23%
DGR10: 13.60%