Bank of Marin Bancorp BMRC
NASDAQ · Vereinigte Staaten · Finanzen
$27,71+0,45 (+1,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $27,71 | +1,65 % | $27,49 | $27,94 | $27,44 | 103,30K |
| 2026-10-01 | $27,26 | +0,66 % | $26,93 | $27,31 | $26,45 | 144,00K |
| 2026-09-30 | $27,08 | -0,62 % | $27,31 | $27,50 | $26,86 | 109,70K |
| 2026-09-29 | $27,25 | -0,80 % | $27,34 | $27,56 | $26,69 | 124,40K |
| 2026-09-28 | $27,47 | -1,58 % | $27,91 | $27,91 | $27,43 | 137,60K |
| 2026-09-25 | $27,91 | +0,47 % | $27,79 | $28,11 | $27,78 | 107,60K |
| 2026-09-24 | $27,78 | +0,73 % | $27,58 | $27,83 | $27,47 | 97,70K |
| 2026-09-23 | $27,58 | -1,50 % | $27,84 | $28,10 | $27,56 | 175,90K |
| 2026-09-22 | $28,00 | -0,36 % | $28,29 | $28,55 | $27,89 | 130,30K |
| 2026-09-21 | $28,10 | -0,46 % | $28,26 | $28,34 | $27,99 | 187,60K |
| 2026-09-18 | $28,23 | -0,60 % | $28,16 | $28,70 | $27,77 | 674,10K |
| 2026-09-17 | $28,40 | +2,27 % | $28,02 | $28,81 | $27,87 | 231,60K |
| 2026-09-16 | $27,77 | -0,68 % | $27,91 | $28,25 | $27,36 | 205,40K |
| 2026-09-15 | $27,96 | +1,12 % | $27,72 | $28,02 | $27,48 | 94,90K |
| 2026-09-14 | $27,65 | -0,50 % | $27,78 | $28,17 | $27,57 | 164,90K |
| 2026-09-11 | $27,79 | +0,29 % | $27,98 | $28,03 | $27,52 | 98,30K |
| 2026-09-10 | $27,71 | +1,17 % | $27,39 | $27,73 | $27,26 | 139,40K |
| 2026-09-09 | $27,39 | -0,80 % | $27,41 | $27,73 | $27,14 | 95,30K |
| 2026-09-08 | $27,61 | -0,43 % | $27,48 | $27,73 | $26,92 | 123,50K |
| 2026-09-04 | $27,73 | +1,43 % | $27,22 | $27,92 | $27,22 | 94,30K |
| 2026-09-03 | $27,34 | +1,11 % | $27,25 | $27,54 | $27,13 | 85,90K |
| 2026-09-02 | $27,04 | +2,15 % | $26,55 | $27,28 | $26,47 | 92,60K |
| 2026-09-01 | $26,47 | -0,41 % | $26,53 | $26,87 | $26,19 | 139,70K |
| 2026-08-31 | $26,58 | -0,19 % | $26,46 | $26,68 | $25,99 | 158,80K |
| 2026-08-28 | $26,63 | -0,37 % | $26,80 | $27,00 | $26,44 | 128,20K |
| 2026-08-27 | $26,73 | -0,19 % | $26,43 | $26,77 | $25,87 | 192,80K |
| 2026-08-26 | $26,78 | -0,22 % | $26,81 | $27,04 | $25,88 | 264,50K |
| 2026-08-25 | $26,84 | -1,00 % | $27,21 | $27,21 | $26,50 | 137,90K |
| 2026-08-24 | $27,11 | +0,74 % | $26,95 | $27,72 | $26,87 | 155,40K |
| 2026-08-21 | $26,91 | -0,15 % | $27,17 | $27,68 | $26,59 | 146,60K |
| 2026-08-20 | $26,95 | -0,66 % | $27,00 | $27,16 | $26,79 | 173,70K |
| 2026-08-19 | $27,13 | -3,21 % | $28,11 | $28,13 | $27,11 | 114,00K |
| 2026-08-18 | $28,03 | -0,46 % | $28,19 | $28,35 | $27,79 | 121,80K |
| 2026-08-17 | $28,16 | -0,46 % | $28,13 | $28,42 | $28,07 | 132,50K |
| 2026-08-14 | $28,29 | -0,81 % | $28,61 | $28,77 | $28,19 | 144,10K |
| 2026-08-13 | $28,52 | -0,04 % | $28,48 | $29,14 | $28,48 | 199,30K |
| 2026-08-12 | $28,53 | +0,21 % | $28,55 | $28,94 | $28,45 | 129,30K |
| 2026-08-11 | $28,47 | +1,32 % | $28,19 | $28,65 | $28,19 | 129,70K |
| 2026-08-10 | $28,10 | -0,95 % | $28,17 | $28,40 | $27,91 | 123,70K |
| 2026-08-07 | $28,37 | -1,25 % | $28,65 | $28,71 | $28,35 | 137,50K |
| 2026-08-06 | $28,73 | -1,41 % | $29,01 | $29,06 | $28,66 | 105,20K |
| 2026-08-05 | $29,14 | -1,22 % | $29,63 | $29,71 | $28,91 | 135,60K |
| 2026-08-04 | $29,50 | +0,68 % | $29,46 | $29,73 | $29,24 | 160,30K |
| 2026-08-03 | $29,30 | +0,48 % | $29,39 | $29,80 | $29,17 | 180,30K |
| 2026-07-31 | $29,16 | +1,60 % | $28,78 | $29,60 | $28,24 | 146,00K |
| 2026-07-30 | $28,70 | +1,02 % | $28,51 | $29,00 | $28,42 | 166,40K |
| 2026-07-29 | $28,41 | -2,37 % | $29,34 | $29,34 | $28,24 | 204,20K |
| 2026-07-28 | $29,10 | -3,96 % | $30,05 | $30,08 | $28,84 | 207,00K |
| 2026-07-27 | $30,30 | +5,32 % | $29,80 | $30,92 | $29,13 | 259,90K |
| 2026-07-24 | $28,77 | +1,70 % | $28,35 | $28,96 | $28,20 | 111,20K |
| 2026-07-23 | $28,29 | -0,60 % | $28,36 | $28,36 | $27,87 | 119,50K |
| 2026-07-22 | $28,46 | -1,35 % | $28,83 | $28,83 | $28,27 | 125,90K |
| 2026-07-21 | $28,85 | +0,91 % | $28,45 | $29,21 | $28,31 | 115,90K |
| 2026-07-20 | $28,59 | -1,14 % | $28,88 | $29,03 | $28,19 | 155,90K |
| 2026-07-17 | $28,92 | -1,77 % | $29,11 | $29,53 | $28,73 | 92,40K |
| 2026-07-16 | $29,44 | +3,66 % | $28,42 | $29,45 | $28,29 | 219,40K |
| 2026-07-15 | $28,40 | +0,50 % | $28,26 | $28,68 | $28,24 | 261,40K |
| 2026-07-14 | $28,26 | -0,14 % | $28,32 | $28,57 | $28,10 | 176,20K |
| 2026-07-13 | $28,30 | -0,53 % | $28,49 | $28,75 | $28,01 | 158,80K |
| 2026-07-10 | $28,45 | -0,07 % | $28,48 | $28,64 | $28,02 | 107,10K |
| 2026-07-09 | $28,47 | +1,50 % | $28,04 | $28,48 | $27,79 | 90,20K |
| 2026-07-08 | $28,05 | -1,27 % | $28,39 | $28,65 | $27,82 | 170,00K |
| 2026-07-07 | $28,41 | -0,32 % | $28,50 | $28,65 | $28,25 | 178,10K |
| 2026-07-06 | $28,50 | +0,25 % | $28,36 | $28,64 | $27,16 | 224,00K |
| 2026-07-02 | $28,43 | -1,76 % | $29,07 | $30,34 | $28,15 | 132,60K |
| 2026-07-01 | $28,94 | +4,48 % | $27,82 | $28,95 | $27,74 | 237,10K |
| 2026-06-30 | $27,70 | +0,40 % | $27,43 | $27,81 | $26,70 | 194,20K |
| 2026-06-29 | $27,59 | -0,65 % | $27,62 | $27,76 | $27,18 | 274,80K |
| 2026-06-26 | $27,77 | +5,51 % | $26,49 | $27,89 | $26,30 | 733,70K |
| 2026-06-25 | $26,32 | -0,83 % | $26,61 | $26,75 | $26,13 | 176,70K |
| 2026-06-24 | $26,54 | +0,49 % | $26,41 | $26,76 | $26,33 | 197,50K |
| 2026-06-23 | $26,41 | +2,13 % | $25,86 | $26,47 | $25,86 | 112,00K |
| 2026-06-22 | $25,86 | +0,19 % | $25,81 | $26,25 | $25,72 | 110,60K |
| 2026-06-18 | $25,81 | +0,62 % | $25,92 | $26,10 | $25,50 | 108,20K |
| 2026-06-17 | $25,65 | -1,08 % | $25,89 | $26,17 | $25,44 | 192,60K |
| 2026-06-16 | $25,93 | +0,46 % | $26,01 | $26,27 | $25,74 | 73,70K |
| 2026-06-15 | $25,81 | -1,79 % | $26,42 | $26,50 | $25,72 | 77,40K |
| 2026-06-12 | $26,28 | +0,61 % | $26,14 | $26,80 | $25,91 | 113,60K |
| 2026-06-11 | $26,12 | -0,11 % | $26,27 | $26,45 | $25,84 | 99,90K |
| 2026-06-10 | $26,15 | +0,69 % | $26,06 | $26,69 | $25,68 | 101,30K |
| 2026-06-09 | $25,97 | +0,19 % | $25,97 | $26,80 | $25,65 | 186,20K |
| 2026-06-08 | $25,92 | -0,31 % | $26,14 | $26,20 | $25,74 | 74,90K |
| 2026-06-05 | $26,00 | +0,85 % | $25,75 | $26,25 | $25,71 | 124,50K |
| 2026-06-04 | $25,78 | +2,75 % | $25,45 | $25,91 | $25,25 | 68,90K |
| 2026-06-03 | $25,09 | -2,56 % | $25,63 | $25,63 | $25,05 | 75,40K |
| 2026-06-02 | $25,75 | +1,30 % | $25,42 | $26,20 | $25,30 | 77,20K |
| 2026-06-01 | $25,42 | -1,63 % | $25,65 | $25,88 | $25,11 | 70,60K |
| 2026-05-29 | $25,84 | +0,16 % | $25,72 | $26,02 | $25,72 | 58,20K |
| 2026-05-28 | $25,80 | -0,77 % | $25,91 | $26,47 | $25,43 | 57,40K |
| 2026-05-27 | $26,00 | -0,95 % | $26,25 | $26,44 | $25,92 | 62,20K |