XNAS
Datos históricos de Bank of Marin Bancorp
Bank of Marin Bancorp · BMRC
$26.67
▲ +0.03 (+0.11%)
Última operación · 11/10/2026, 20:30:41 UTC
- Variación en el periodo
- +15.21%
- Máximo
- US$30.92
- 27 de julio de 2026
- Mínimo
- US$22.50
- 16 de octubre de 2025
- Volumen medio diario
- 0.12 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.99 | 27.09 | 26.67 | 26.67 | −1.73% | 84,216.805 |
| 8 oct 2026 | 26.87 | 27.29 | 26.81 | 27.14 | +1.00% | 132,485.373 |
| 7 oct 2026 | 27.08 | 27.18 | 26.79 | 26.87 | −1.93% | 79,326.702 |
| 6 oct 2026 | 27.55 | 27.74 | 27.32 | 27.40 | −0.07% | 66,865.683 |
| 5 oct 2026 | 27.81 | 27.81 | 27.34 | 27.42 | −1.05% | 85,951.312 |
| 2 oct 2026 | 27.49 | 27.94 | 27.44 | 27.71 | +1.65% | 103,281.907 |
| 1 oct 2026 | 26.93 | 27.31 | 26.45 | 27.26 | +0.66% | 144,023.072 |
| 30 sep 2026 | 27.31 | 27.50 | 26.86 | 27.08 | −0.62% | 109,744.846 |
| 29 sep 2026 | 27.34 | 27.56 | 26.69 | 27.25 | −0.80% | 124,443.011 |
| 28 sep 2026 | 27.91 | 27.91 | 27.43 | 27.47 | −1.58% | 137,586.04 |
| 25 sep 2026 | 27.79 | 28.11 | 27.78 | 27.91 | +0.47% | 107,610.942 |
| 24 sep 2026 | 27.58 | 27.83 | 27.47 | 27.78 | +0.73% | 97,702.268 |
| 23 sep 2026 | 27.84 | 28.10 | 27.56 | 27.58 | −1.50% | 175,947.238 |
| 22 sep 2026 | 28.29 | 28.55 | 27.89 | 28.00 | −0.36% | 130,278.263 |
| 21 sep 2026 | 28.26 | 28.34 | 27.99 | 28.10 | −0.46% | 187,560.116 |
| 18 sep 2026 | 28.16 | 28.70 | 27.77 | 28.23 | −0.60% | 674,085.552 |
| 17 sep 2026 | 28.02 | 28.81 | 27.87 | 28.40 | +2.27% | 231,584.658 |
| 16 sep 2026 | 27.91 | 28.25 | 27.36 | 27.77 | −0.68% | 205,384.285 |
| 15 sep 2026 | 27.72 | 28.02 | 27.48 | 27.96 | +1.12% | 94,872.101 |
| 14 sep 2026 | 27.78 | 28.17 | 27.57 | 27.65 | −0.50% | 164,922.396 |
| 11 sep 2026 | 27.98 | 28.03 | 27.52 | 27.79 | +0.29% | 98,258.397 |
| 10 sep 2026 | 27.39 | 27.73 | 27.26 | 27.71 | +1.17% | 139,431.791 |
| 9 sep 2026 | 27.41 | 27.73 | 27.14 | 27.39 | −0.80% | 95,275.143 |
| 8 sep 2026 | 27.48 | 27.73 | 26.92 | 27.61 | −0.43% | 123,527.914 |
| 4 sep 2026 | 27.22 | 27.92 | 27.22 | 27.73 | +1.43% | 94,301.668 |
| 3 sep 2026 | 27.25 | 27.54 | 27.13 | 27.34 | +1.11% | 85,947.074 |
| 2 sep 2026 | 26.55 | 27.28 | 26.47 | 27.04 | +2.15% | 92,608.717 |
| 1 sep 2026 | 26.53 | 26.87 | 26.19 | 26.47 | −0.41% | 139,725.304 |
| 31 ago 2026 | 26.46 | 26.68 | 25.99 | 26.58 | −0.19% | 158,785.88 |
| 28 ago 2026 | 26.80 | 27.00 | 26.44 | 26.63 | −0.37% | 128,161.462 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.