Stockscreener 앱 받기
24.07
3.97%
0.92
Bank Of Marin Bancorp 주식 (BMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $24.29 | $22.91 | $1.38 | 153,086.0 | +3.97% |
| 2024-12-19 | $24.50 | $23.08 | $1.42 | 52,212.0 | -1.24% |
| 2024-12-18 | $24.94 | $22.95 | $1.99 | 96,386.0 | -4.72% |
| 2024-12-17 | $24.98 | $24.39 | $0.585 | 50,255.0 | -0.93% |
| 2024-12-16 | $25.00 | $24.61 | $0.3861 | 34,679.0 | +0.32% |
| 2024-12-13 | $24.90 | $24.46 | $0.44 | 27,931.0 | -0.12% |
| 2024-12-12 | $25.20 | $24.62 | $0.58 | 49,064.0 | -1.12% |
| 2024-12-11 | $25.46 | $24.80 | $0.665 | 59,685.0 | +0.44% |
| 2024-12-10 | $25.38 | $24.41 | $0.97 | 40,412.0 | +1.92% |
| 2024-12-09 | $25.16 | $24.46 | $0.70 | 47,779.0 | -1.33% |
| 2024-12-06 | $25.15 | $24.76 | $0.39 | 29,063.0 | -1.00% |
| 2024-12-05 | $25.53 | $24.93 | $0.60 | 36,143.0 | -0.71% |
| 2024-12-04 | $25.47 | $24.80 | $0.67 | 40,688.0 | +0.16% |
| 2024-12-03 | $25.65 | $25.07 | $0.58 | 30,830.0 | -1.56% |
| 2024-12-02 | $25.76 | $24.99 | $0.77 | 44,575.0 | +1.27% |
| 2024-11-29 | $25.96 | $25.09 | $0.87 | 35,468.0 | -1.21% |
| 2024-11-27 | $26.12 | $25.54 | $0.58 | 27,274.0 | -0.31% |
| 2024-11-26 | $26.37 | $25.66 | $0.705 | 53,691.0 | -2.51% |
| 2024-11-25 | $27.11 | $26.21 | $0.90 | 47,377.0 | +0.42% |
| 2024-11-22 | $26.30 | $25.75 | $0.55 | 55,628.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $25.76 | $22.91 | $2.85 | 945,874.0 | -4.79% |
| 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% |
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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):