Stockscreener 앱 받기
34.94
0.78%
0.27
시간 외 거래:
34.94
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $35.10 | $34.55 | $0.545 | 84,530.0 | +0.78% |
| 2026-05-22 | $35.69 | $34.44 | $1.25 | 111,657.0 | -0.26% |
| 2026-05-21 | $34.76 | $33.84 | $0.915 | 121,979.0 | +0.70% |
| 2026-05-20 | $34.84 | $34.01 | $0.835 | 91,511.0 | +1.65% |
| 2026-05-19 | $34.25 | $33.81 | $0.44 | 78,807.0 | -0.76% |
| 2026-05-18 | $34.35 | $33.55 | $0.7999 | 120,021.0 | +2.03% |
| 2026-05-15 | $34.02 | $33.40 | $0.62 | 101,335.0 | -1.44% |
| 2026-05-14 | $34.37 | $33.84 | $0.525 | 58,322.0 | +0.62% |
| 2026-05-13 | $34.48 | $33.82 | $0.655 | 116,196.0 | -1.91% |
| 2026-05-12 | $34.59 | $33.48 | $1.11 | 87,333.0 | -0.06% |
| 2026-05-11 | $35.16 | $34.48 | $0.68 | 152,377.0 | -1.37% |
| 2026-05-08 | $35.15 | $34.68 | $0.465 | 63,665.0 | +0.17% |
| 2026-05-07 | $35.51 | $34.76 | $0.75 | 122,039.0 | -0.31% |
| 2026-05-06 | $35.58 | $34.91 | $0.6649 | 137,081.0 | +0.57% |
| 2026-05-05 | $35.09 | $34.15 | $0.94 | 99,652.0 | +1.84% |
| 2026-05-04 | $34.80 | $34.03 | $0.77 | 101,229.0 | -1.30% |
| 2026-05-01 | $34.94 | $33.96 | $0.98 | 60,341.0 | +1.17% |
| 2026-04-30 | $34.65 | $34.16 | $0.49 | 55,082.0 | -0.58% |
| 2026-04-29 | $35.10 | $34.34 | $0.755 | 80,592.0 | -2.13% |
| 2026-04-28 | $35.48 | $34.55 | $0.93 | 97,284.0 | +2.41% |
Bar Harbor Bankshares Inc 주식 (BHB) 연도별 가격 이력
이 심층 분석에서는 Bar Harbor Bankshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bar Harbor Bankshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $35.69 | $33.40 | $2.29 | 1,792,605.0 | +2.01% |
| 2026-04 | $35.48 | $31.70 | $3.78 | 1,956,039.0 | +5.55% |
| 2026-03 | $33.86 | $30.21 | $3.65 | 4,388,334.0 | +0.59% |
| 2026-02 | $36.05 | $32.25 | $3.80 | 1,242,439.0 | -4.87% |
| 2026-01 | $35.29 | $30.86 | $4.43 | 1,463,157.0 | +9.21% |
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.86 | $29.65 | $4.21 | 1,560,669.0 | +6.37% |
| 2025-11 | $30.73 | $28.50 | $2.23 | 1,433,761.0 | +1.74% |
| 2025-10 | $31.10 | $28.11 | $2.99 | 1,174,581.0 | -3.71% |
| 2025-09 | $32.97 | $30.11 | $2.86 | 1,189,007.0 | -5.61% |
| 2025-08 | $32.70 | $28.06 | $4.64 | 1,070,248.0 | +11.12% |
| 2025-07 | $32.44 | $28.74 | $3.70 | 1,009,034.0 | -3.07% |
| 2025-06 | $30.31 | $28.11 | $2.20 | 878,338.0 | +3.03% |
| 2025-05 | $31.72 | $28.68 | $3.04 | 687,698.0 | -1.89% |
| 2025-04 | $30.14 | $26.43 | $3.71 | 1,009,166.0 | +0.47% |
| 2025-03 | $35.00 | $28.95 | $6.05 | 965,787.0 | -8.16% |
| 2025-02 | $33.90 | $30.82 | $3.08 | 790,885.0 | +1.39% |
| 2025-01 | $32.77 | $28.50 | $4.27 | 817,479.0 | +3.60% |
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.56 | $30.07 | $7.49 | 868,546.0 | -15.89% |
| 2024-11 | $38.47 | $31.19 | $7.28 | 684,995.0 | +11.94% |
| 2024-10 | $34.05 | $28.33 | $5.72 | 634,266.0 | +4.25% |
| 2024-09 | $33.08 | $29.14 | $3.94 | 699,029.0 | -3.81% |
| 2024-08 | $32.26 | $27.65 | $4.61 | 783,114.0 | +0.31% |
| 2024-07 | $33.31 | $25.45 | $7.86 | 971,703.0 | +18.90% |
| 2024-06 | $27.07 | $24.48 | $2.59 | 837,505.0 | +2.32% |
| 2024-05 | $27.71 | $25.07 | $2.64 | 821,631.0 | +4.74% |
| 2024-04 | $26.55 | $23.26 | $3.29 | 773,133.0 | -5.29% |
| 2024-03 | $26.56 | $24.09 | $2.47 | 661,200.0 | +5.00% |
| 2024-02 | $26.54 | $24.20 | $2.34 | 696,853.0 | -4.14% |
| 2024-01 | $30.00 | $26.22 | $3.78 | 664,752.0 | -10.39% |
1.96%
자본화:
|
볼륨(24시간):