Stockscreener 앱 받기
39.90
1.09%
0.43
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $40.49 | $39.28 | $1.21 | 1,917.0 | +1.09% |
| 2026-10-22 | $39.65 | $38.74 | $0.91 | 74,873.0 | +2.10% |
| 2026-10-21 | $38.87 | $38.36 | $0.51 | 54,182.0 | -0.13% |
| 2026-10-20 | $39.40 | $38.30 | $1.10 | 68,468.0 | +1.57% |
| 2026-10-19 | $38.53 | $37.88 | $0.6481 | 70,622.0 | -0.26% |
| 2026-10-16 | $38.77 | $38.10 | $0.66 | 92,347.0 | +0.32% |
| 2026-10-15 | $38.77 | $37.97 | $0.80 | 56,346.0 | +0.32% |
| 2026-10-14 | $38.30 | $37.45 | $0.85 | 104,586.0 | -0.55% |
| 2026-10-13 | $38.75 | $38.12 | $0.63 | 88,200.0 | -0.39% |
| 2026-10-12 | $38.61 | $37.92 | $0.69 | 85,542.0 | +1.32% |
| 2026-10-09 | $38.51 | $37.76 | $0.75 | 65,705.0 | -1.69% |
| 2026-10-08 | $39.09 | $38.21 | $0.875 | 60,962.0 | +0.03% |
| 2026-10-07 | $38.91 | $38.25 | $0.655 | 49,383.0 | -1.33% |
| 2026-10-06 | $39.59 | $38.89 | $0.70 | 57,454.0 | -0.64% |
| 2026-10-05 | $39.45 | $38.91 | $0.53 | 80,051.0 | -0.53% |
| 2026-10-02 | $39.88 | $39.08 | $0.80 | 97,392.0 | +1.49% |
| 2026-10-01 | $39.10 | $38.05 | $1.05 | 99,823.0 | +0.47% |
| 2026-09-30 | $39.16 | $38.41 | $0.755 | 121,162.0 | -0.28% |
| 2026-09-29 | $39.15 | $38.33 | $0.815 | 82,050.0 | -1.05% |
| 2026-09-28 | $39.50 | $38.77 | $0.725 | 92,959.0 | +0.64% |
| 2026-09-25 | $40.17 | $37.61 | $2.56 | 466,066.0 | -1.94% |
| 2026-09-24 | $39.88 | $39.40 | $0.48 | 91,529.0 | +0.81% |
| 2026-09-23 | $40.10 | $39.34 | $0.76 | 60,484.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $40.49 | $37.45 | $3.04 | 1,207,853.0 | +3.13% |
| 2026-09 | $41.12 | $37.61 | $3.51 | 2,156,493.0 | -1.38% |
| 2026-08 | $41.08 | $38.53 | $2.55 | 1,837,424.0 | -1.33% |
| 2026-07 | $40.61 | $36.14 | $4.47 | 2,113,867.0 | +5.30% |
| 2026-06 | $39.67 | $34.16 | $5.51 | 3,307,819.0 | +8.07% |
| 2026-05 | $35.69 | $33.40 | $2.29 | 1,923,819.0 | +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% |
0.57%
0.00%
자본화:
|
볼륨(24시간):