Stockscreener 앱 받기
22.01
0.59%
-0.13
시간 외 거래:
21.99
-0.02
-0.09%
Bank Of Marin Bancorp 주식 (BMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $22.25 | $21.72 | $0.535 | 51,970.0 | -0.59% |
| 2024-11-01 | $22.57 | $21.93 | $0.639 | 34,064.0 | -0.32% |
| 2024-10-31 | $22.88 | $22.21 | $0.67 | 46,382.0 | -2.29% |
| 2024-10-30 | $23.35 | $22.71 | $0.64 | 73,405.0 | -0.74% |
| 2024-10-29 | $23.07 | $22.59 | $0.4802 | 60,090.0 | +0.75% |
| 2024-10-28 | $22.88 | $20.27 | $2.61 | 60,109.0 | +4.27% |
| 2024-10-25 | $22.04 | $21.59 | $0.45 | 78,517.0 | -0.64% |
| 2024-10-24 | $21.99 | $21.02 | $0.97 | 55,635.0 | +0.97% |
| 2024-10-23 | $21.89 | $21.36 | $0.53 | 69,857.0 | +0.42% |
| 2024-10-22 | $21.71 | $21.27 | $0.44 | 33,568.0 | +1.45% |
| 2024-10-21 | $22.12 | $21.29 | $0.83 | 89,043.0 | -3.70% |
| 2024-10-18 | $23.00 | $22.11 | $0.89 | 54,291.0 | -2.64% |
| 2024-10-17 | $22.81 | $22.25 | $0.565 | 122,510.0 | +1.93% |
| 2024-10-16 | $22.77 | $22.13 | $0.6421 | 187,042.0 | +1.09% |
| 2024-10-15 | $22.66 | $21.86 | $0.80 | 127,644.0 | +1.28% |
| 2024-10-14 | $22.12 | $21.54 | $0.58 | 46,368.0 | -0.05% |
| 2024-10-11 | $21.90 | $21.16 | $0.745 | 64,929.0 | +3.22% |
| 2024-10-10 | $21.18 | $20.19 | $0.9923 | 82,266.0 | +5.07% |
| 2024-10-09 | $20.50 | $19.68 | $0.815 | 54,389.0 | +0.55% |
| 2024-10-08 | $20.21 | $19.99 | $0.22 | 29,996.0 | -0.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.57 | $21.72 | $0.85 | 138,004.0 | -0.90% |
| 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% |
Bank Of Marin Bancorp 주식 (BMRC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.84 | $31.32 | $4.53 | 646,514.0 | -8.39% |
| 2022-11 | $36.40 | $33.09 | $3.31 | 656,293.0 | -0.58% |
| 2022-10 | $36.78 | $29.93 | $6.85 | 774,654.0 | +20.53% |
| 2022-09 | $32.12 | $29.88 | $2.25 | 1,054,419.0 | -3.07% |
| 2022-08 | $33.05 | $30.64 | $2.41 | 772,732.0 | -5.56% |
| 2022-07 | $33.40 | $31.21 | $2.19 | 617,981.0 | +2.96% |
| 2022-06 | $33.61 | $31.37 | $2.24 | 825,495.0 | -3.40% |
| 2022-05 | $33.50 | $30.35 | $3.15 | 1,262,094.0 | +5.25% |
| 2022-04 | $35.81 | $30.05 | $5.76 | 714,845.0 | -10.86% |
| 2022-03 | $36.38 | $33.72 | $2.66 | 1,193,105.0 | -0.71% |
| 2022-02 | $37.75 | $33.79 | $3.96 | 681,497.0 | -5.28% |
| 2022-01 | $39.65 | $35.97 | $3.68 | 793,647.0 | +0.16% |
2.97%
1.75%
자본화:
|
볼륨(24시간):