Stockscreener 앱 받기
29.16
1.60%
0.46
Bank Of Marin Bancorp 주식 (BMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $29.60 | $28.24 | $1.36 | 146,048.0 | +1.60% |
| 2026-07-30 | $29.00 | $28.42 | $0.575 | 166,367.0 | +1.02% |
| 2026-07-29 | $29.34 | $28.24 | $1.10 | 204,158.0 | -2.37% |
| 2026-07-28 | $30.08 | $28.84 | $1.24 | 197,206.0 | -3.96% |
| 2026-07-27 | $30.92 | $29.12 | $1.79 | 259,336.0 | +5.32% |
| 2026-07-24 | $28.95 | $28.20 | $0.755 | 111,030.0 | +1.70% |
| 2026-07-23 | $28.36 | $27.86 | $0.495 | 110,446.0 | -0.60% |
| 2026-07-22 | $28.83 | $28.27 | $0.56 | 119,762.0 | -1.35% |
| 2026-07-21 | $29.21 | $28.31 | $0.90 | 109,798.0 | +0.91% |
| 2026-07-20 | $29.03 | $28.19 | $0.84 | 155,852.0 | -1.14% |
| 2026-07-17 | $29.52 | $28.73 | $0.795 | 92,407.0 | -1.77% |
| 2026-07-16 | $29.45 | $28.29 | $1.16 | 219,397.0 | +3.66% |
| 2026-07-15 | $28.68 | $28.23 | $0.445 | 251,147.0 | +0.50% |
| 2026-07-14 | $28.57 | $28.10 | $0.465 | 167,525.0 | -0.14% |
| 2026-07-13 | $28.75 | $28.00 | $0.745 | 158,834.0 | -0.53% |
| 2026-07-10 | $28.64 | $28.02 | $0.62 | 107,136.0 | -0.07% |
| 2026-07-09 | $28.48 | $27.79 | $0.69 | 89,177.0 | +1.50% |
| 2026-07-08 | $28.65 | $27.82 | $0.835 | 169,973.0 | -1.27% |
| 2026-07-07 | $28.65 | $28.25 | $0.40 | 178,132.0 | -0.32% |
| 2026-07-06 | $28.64 | $27.16 | $1.48 | 223,953.0 | +0.25% |
| 2026-07-02 | $30.34 | $28.15 | $2.19 | 132,570.0 | -1.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $30.92 | $27.16 | $3.76 | 3,751,789.0 | +5.27% |
| 2026-06 | $27.89 | $25.05 | $2.84 | 3,163,296.0 | +7.20% |
| 2026-05 | $26.78 | $24.97 | $1.81 | 1,822,712.0 | +0.78% |
| 2026-04 | $27.28 | $24.91 | $2.37 | 2,443,051.0 | +0.04% |
| 2026-03 | $26.29 | $23.35 | $2.94 | 2,052,082.0 | +2.97% |
| 2026-02 | $28.26 | $24.66 | $3.60 | 1,985,825.0 | -7.30% |
| 2026-01 | $28.23 | $25.51 | $2.72 | 2,068,286.0 | +3.23% |
Bank Of Marin Bancorp 주식 (BMRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.48 | $25.80 | $2.68 | 1,818,202.0 | -2.51% |
| 2025-11 | $27.34 | $24.53 | $2.80 | 1,328,659.0 | +5.07% |
| 2025-10 | $26.37 | $22.50 | $3.87 | 1,553,598.0 | +6.05% |
| 2025-09 | $25.50 | $23.86 | $1.64 | 1,639,970.0 | -1.06% |
| 2025-08 | $24.82 | $21.77 | $3.05 | 1,782,683.0 | +8.34% |
| 2025-07 | $26.01 | $22.30 | $3.71 | 2,458,659.0 | -0.83% |
| 2025-06 | $24.00 | $20.77 | $3.23 | 2,668,798.0 | +7.18% |
| 2025-05 | $22.65 | $20.25 | $2.40 | 1,672,064.0 | +3.85% |
| 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% |
1.10%
2.16%
자본화:
|
볼륨(24시간):