Stockscreener 앱 받기
22.89
3.66%
-0.87
Bank Of Marin Bancorp 주식 (BMRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $24.09 | $22.89 | $1.20 | 84,715.0 | -3.66% |
| 2025-10-09 | $24.05 | $23.63 | $0.42 | 50,679.0 | -1.08% |
| 2025-10-08 | $24.30 | $23.90 | $0.40 | 54,981.0 | -0.37% |
| 2025-10-07 | $24.63 | $24.08 | $0.55 | 109,267.0 | -1.03% |
| 2025-10-06 | $24.56 | $23.82 | $0.735 | 129,484.0 | +2.27% |
| 2025-10-03 | $24.15 | $23.75 | $0.395 | 55,757.0 | +0.55% |
| 2025-10-02 | $24.42 | $23.60 | $0.82 | 53,653.0 | -1.78% |
| 2025-10-01 | $24.23 | $23.70 | $0.53 | 60,670.0 | -0.66% |
| 2025-09-30 | $24.85 | $24.04 | $0.81 | 63,423.0 | -0.08% |
| 2025-09-29 | $24.90 | $24.24 | $0.6599 | 55,047.0 | -2.17% |
| 2025-09-26 | $24.91 | $24.50 | $0.41 | 101,661.0 | +1.39% |
| 2025-09-25 | $24.55 | $24.25 | $0.295 | 84,047.0 | +0.08% |
| 2025-09-24 | $24.80 | $24.41 | $0.39 | 39,145.0 | -0.41% |
| 2025-09-23 | $25.15 | $24.50 | $0.65 | 46,802.0 | -1.09% |
| 2025-09-22 | $24.95 | $24.45 | $0.505 | 83,342.0 | +0.16% |
| 2025-09-19 | $25.44 | $24.69 | $0.75 | 270,847.0 | -2.51% |
| 2025-09-18 | $25.50 | $24.73 | $0.765 | 63,242.0 | +3.96% |
| 2025-09-17 | $25.17 | $24.38 | $0.79 | 64,366.0 | +0.49% |
| 2025-09-16 | $24.52 | $24.01 | $0.51 | 41,514.0 | -0.04% |
| 2025-09-15 | $24.84 | $24.32 | $0.52 | 28,808.0 | -1.38% |
| 2025-09-12 | $24.99 | $24.70 | $0.29 | 33,870.0 | -1.24% |
| 2025-09-11 | $25.07 | $24.70 | $0.37 | 47,334.0 | +1.01% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $24.63 | $22.89 | $1.74 | 683,921.0 | -5.72% |
| 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% |
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% |
4.38%
자본화:
|
볼륨(24시간):