Nasdaq · BMRC · stock
Bank of Marin Bancorp (BMRC) stock price history
Every Nasdaq trading session of Bank of Marin Bancorp from Dec 23, 1999 to Sep 28, 2026: 6,730 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMRC adjusted close, 1999 to 2026
- $36.42
- All time high, 2019
- $30.92
- 52 week high, $21.87 low
- 6,730
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
BMRC key facts
- Bank of Marin Bancorp (BMRC) closed at $27.47 on Sep 28, 2026 on Nasdaq.
- BMRC's all time high close is $36.42, set on Dec 20, 2019; its all time low close is $3.02 on Apr 14, 2000.
- BMRC's 52 week range is $21.87 to $30.92.
- BMRC returned +13.8% over the year to Sep 28, 2026 and -11.3% over five years.
- Over ten years BMRC returned +49%, +4.1% a year compounded.
- BMRC's deepest drawdown was -67.0% from Dec 20, 2019 to May 4, 2023.
- DataCedar holds 6,730 daily sessions of BMRC history from Dec 23, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BMRC price chart, 1999 to 2026
BMRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | -1.1% |
| 6 months | +9.6% |
| Year to date | +6.1% |
| 1 year | +13.8% |
| 3 years | +72.2% |
| 5 years | -11.3% |
| 10 years | +49.0% |
| Since Dec 23, 1999 | +705.3% |
| Compound annual growth, 26.8 years | +8.1% |
BMRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.42 on Dec 20, 2019
- All time low close
- $3.02 on Apr 14, 2000
- 52 week high
- $30.92 on Jul 27, 2026
- 52 week low
- $21.87 on Oct 16, 2025
- Deepest drawdown
- -67.0% from Dec 20, 2019 to May 4, 2023, not yet recovered
- Best single session
- +17.2% on Mar 26, 2020
- Worst single session
- -15.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1999
- 8.1×
- Best calendar year
- 2003, +51%
- Worst calendar year
- 2023, -29%
BMRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Dec 23, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.67 | $30.92 | $23.13 | $27.47 | +7.6% | 23.7M | 185 |
| 2025 | $22.63 | $27.95 | $18.18 | $25.53 | +14.2% | 20.9M | 250 |
| 2024 | $19.42 | $25.50 | $12.76 | $22.36 | +13.9% | 18.7M | 252 |
| 2023 | $28.22 | $28.53 | $11.19 | $19.64 | -29.5% | 20.6M | 250 |
| 2022 | $30.87 | $32.62 | $24.88 | $27.83 | -9.1% | 10.1M | 251 |
| 2021 | $27.89 | $33.87 | $24.91 | $30.63 | +11.3% | 14M | 252 |
| 2020 | $35.17 | $35.72 | $18.68 | $27.53 | -21.7% | 8.7M | 253 |
| 2019 | $31.65 | $37.29 | $29.82 | $35.17 | +11.3% | 7.7M | 252 |
| 2018 | $25.94 | $34.54 | $24.04 | $31.60 | +23.3% | 9.7M | 251 |
| 2017 | $26.04 | $29.37 | $22.07 | $25.64 | -0.8% | 9.9M | 251 |
| 2016 | $19.39 | $27.82 | $16.66 | $25.85 | +33.3% | 6M | 252 |
| 2015 | $18.72 | $20.52 | $16.48 | $19.39 | +3.4% | 5.8M | 252 |
| 2014 | $15.10 | $19.13 | $14.64 | $18.76 | +23.3% | 7.7M | 252 |
| 2013 | $13.09 | $16.20 | $12.76 | $15.21 | +17.9% | 8M | 252 |
| 2012 | $12.93 | $15.11 | $11.73 | $12.90 | +1.5% | 5.7M | 250 |
| 2011 | $11.74 | $13.41 | $10.56 | $12.71 | +9.3% | 6.6M | 252 |
| 2010 | $10.63 | $11.95 | $9.56 | $11.62 | +9.5% | 6.2M | 252 |
| 2009 | $7.53 | $11.65 | $5.47 | $10.61 | +38.7% | 8M | 252 |
| 2008 | $9.31 | $10.67 | $7.34 | $7.65 | -16.4% | 2.9M | 253 |
| 2007 | $11.09 | $12.21 | $8.45 | $9.15 | -17.6% | 3.1M | 251 |
| 2006 | $9.84 | $11.32 | $9.21 | $11.11 | +13.0% | 2.9M | 251 |
| 2005 | $10.78 | $10.78 | $8.86 | $9.83 | -8.8% | 1.2M | 252 |
| 2004 | $7.57 | $11.15 | $7.18 | $10.78 | +42.7% | 1.7M | 252 |
| 2003 | $4.98 | $7.55 | $4.81 | $7.55 | +51.1% | 863K | 252 |
| 2002 | $3.76 | $5.32 | $3.76 | $5.00 | +32.8% | 910.6K | 252 |
| 2001 | $3.38 | $4.15 | $3.15 | $3.76 | +9.2% | 1.6M | 248 |
| 2000 | $3.53 | $3.71 | $3.00 | $3.45 | -7.1% | 994.4K | 252 |
| 1999 | $3.34 | $3.86 | $3.34 | $3.71 | n/a | 33.8K | 6 |
BMRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.47 | +3.3% |
| August 2026 | $26.58 | -8.1% |
| July 2026 | $28.91 | +4.4% |
| June 2026 | $27.70 | +7.2% |
| May 2026 | $25.84 | +1.8% |
| April 2026 | $25.40 | +0.0% |
| March 2026 | $25.39 | +3.0% |
| February 2026 | $24.65 | -6.5% |
| January 2026 | $26.35 | +3.2% |
| December 2025 | $25.53 | -3.9% |
| November 2025 | $26.56 | +6.1% |
| October 2025 | $25.03 | +6.1% |
About the BMRC data
Daily bars. 6,730 sessions from Dec 23, 1999 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BMRC share price history
