Stockscreener 앱 받기
21.16
0.26%
-0.09
시간 외 거래:
21.16
Bank Of Marin Bancorp 주식 (BMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $21.36 | $20.80 | $0.563 | 54,854.0 | -0.42% |
| 2025-05-05 | $21.58 | $21.11 | $0.47 | 58,398.0 | -0.51% |
| 2025-05-02 | $21.43 | $20.78 | $0.6537 | 53,316.0 | +3.04% |
| 2025-05-01 | $20.92 | $20.25 | $0.67 | 96,932.0 | +1.02% |
| 2025-04-30 | $21.60 | $20.12 | $1.48 | 73,911.0 | -2.29% |
| 2025-04-29 | $21.16 | $20.23 | $0.9299 | 40,304.0 | +0.14% |
| 2025-04-28 | $21.07 | $19.74 | $1.33 | 100,840.0 | +0.72% |
| 2025-04-25 | $20.92 | $20.40 | $0.52 | 126,841.0 | -1.00% |
| 2025-04-24 | $21.19 | $20.78 | $0.41 | 93,760.0 | -0.24% |
| 2025-04-23 | $21.96 | $20.62 | $1.34 | 101,314.0 | +1.54% |
| 2025-04-22 | $20.86 | $19.80 | $1.06 | 128,315.0 | +4.53% |
| 2025-04-21 | $20.29 | $19.67 | $0.615 | 121,881.0 | -2.12% |
| 2025-04-17 | $20.52 | $20.20 | $0.32 | 96,038.0 | -0.20% |
| 2025-04-16 | $20.68 | $20.08 | $0.60 | 66,700.0 | -0.93% |
| 2025-04-15 | $20.62 | $19.32 | $1.30 | 66,043.0 | +3.01% |
| 2025-04-14 | $20.09 | $19.27 | $0.82 | 98,637.0 | +0.35% |
| 2025-04-11 | $20.12 | $19.14 | $0.98 | 68,766.0 | +1.02% |
| 2025-04-10 | $20.71 | $19.39 | $1.32 | 78,913.0 | -6.29% |
| 2025-04-09 | $21.44 | $19.61 | $1.83 | 107,144.0 | +3.76% |
| 2025-04-08 | $20.92 | $19.84 | $1.08 | 111,113.0 | -1.27% |
Bank Of Marin Bancorp 주식 (BMRC) 연도별 가격 이력
이 심층 분석에서는 Bank Of Marin Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bank Of Marin Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bank Of Marin Bancorp 주식 (BMRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $21.58 | $20.25 | $1.33 | 263,500.0 | +3.12% |
| 2025-04 | $22.50 | $19.14 | $3.36 | 1,881,105.0 | -7.02% |
| 2025-03 | $25.18 | $21.55 | $3.62 | 1,414,017.0 | -9.47% |
| 2025-02 | $25.94 | $23.96 | $1.98 | 1,246,334.0 | -3.52% |
| 2025-01 | $25.69 | $21.84 | $3.85 | 1,013,454.0 | +6.31% |
Bank Of Marin Bancorp 주식 (BMRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.76 | $22.87 | $2.89 | 975,952.0 | -7.28% |
| 2024-11 | $27.11 | $21.72 | $5.39 | 1,190,609.0 | +13.82% |
| 2024-10 | $23.35 | $19.11 | $4.24 | 1,774,174.0 | +10.55% |
| 2024-09 | $21.60 | $19.50 | $2.10 | 1,542,511.0 | -6.08% |
| 2024-08 | $21.45 | $16.97 | $4.48 | 1,959,665.0 | +5.32% |
| 2024-07 | $22.37 | $15.93 | $6.44 | 2,315,259.0 | +25.45% |
| 2024-06 | $16.38 | $14.44 | $1.94 | 1,887,202.0 | +5.27% |
| 2024-05 | $16.44 | $14.49 | $1.95 | 1,166,025.0 | +7.10% |
| 2024-04 | $16.65 | $14.11 | $2.54 | 1,488,066.0 | -14.37% |
| 2024-03 | $17.66 | $15.80 | $1.86 | 1,624,797.0 | +0.96% |
| 2024-02 | $19.66 | $16.47 | $3.19 | 1,302,545.0 | -15.17% |
| 2024-01 | $22.27 | $19.30 | $2.96 | 986,173.0 | -11.08% |
Bank Of Marin Bancorp 주식 (BMRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.24 | $19.27 | $3.97 | 1,134,105.0 | +14.51% |
| 2023-11 | $20.39 | $16.69 | $3.70 | 1,250,177.0 | +14.46% |
| 2023-10 | $18.50 | $16.25 | $2.25 | 1,088,994.0 | -8.10% |
| 2023-09 | $19.94 | $18.00 | $1.94 | 1,043,329.0 | -2.87% |
| 2023-08 | $21.76 | $18.56 | $3.20 | 1,372,408.0 | -10.30% |
| 2023-07 | $21.43 | $17.01 | $4.42 | 1,514,163.0 | +18.73% |
| 2023-06 | $19.71 | $16.00 | $3.71 | 2,687,452.0 | +9.28% |
| 2023-05 | $18.83 | $12.89 | $5.94 | 3,428,939.0 | -8.28% |
| 2023-04 | $21.95 | $17.52 | $4.43 | 1,924,726.0 | -19.46% |
| 2023-03 | $31.00 | $21.53 | $9.47 | 3,483,786.0 | -24.52% |
| 2023-02 | $31.28 | $28.98 | $2.30 | 866,362.0 | -4.82% |
| 2023-01 | $33.70 | $29.01 | $4.69 | 729,450.0 | -7.33% |
0.79%
1.58%
자본화:
|
볼륨(24시간):