Stockscreener 앱 받기
35.40
1.46%
0.51
시간 외 거래:
35.40
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $35.86 | $34.89 | $0.97 | 30,067.0 | +1.46% |
| 2024-11-20 | $34.91 | $34.10 | $0.81 | 19,341.0 | +0.17% |
| 2024-11-19 | $35.15 | $34.42 | $0.7275 | 24,878.0 | -0.03% |
| 2024-11-18 | $36.09 | $34.48 | $1.61 | 35,844.0 | -2.35% |
| 2024-11-15 | $36.10 | $34.97 | $1.13 | 35,535.0 | +0.20% |
| 2024-11-14 | $35.71 | $34.33 | $1.38 | 26,307.0 | +0.48% |
| 2024-11-13 | $36.90 | $35.35 | $1.55 | 41,915.0 | -2.21% |
| 2024-11-12 | $37.60 | $35.97 | $1.63 | 51,382.0 | -2.79% |
| 2024-11-11 | $37.90 | $36.86 | $1.04 | 51,282.0 | +1.94% |
| 2024-11-08 | $37.27 | $35.92 | $1.35 | 36,529.0 | +2.04% |
| 2024-11-07 | $38.12 | $35.74 | $2.38 | 47,441.0 | -6.25% |
| 2024-11-06 | $38.47 | $35.46 | $3.01 | 97,766.0 | +15.78% |
| 2024-11-05 | $33.05 | $31.84 | $1.21 | 28,094.0 | +3.67% |
| 2024-11-04 | $32.07 | $31.19 | $0.8813 | 15,820.0 | +0.16% |
| 2024-11-01 | $32.60 | $31.79 | $0.81 | 21,997.0 | -1.09% |
| 2024-10-31 | $33.18 | $32.15 | $1.03 | 25,611.0 | -2.58% |
| 2024-10-30 | $34.05 | $32.72 | $1.33 | 22,014.0 | +0.21% |
| 2024-10-29 | $33.32 | $32.42 | $0.90 | 20,682.0 | -0.39% |
| 2024-10-28 | $33.49 | $32.18 | $1.31 | 41,424.0 | +2.01% |
| 2024-10-25 | $33.19 | $32.16 | $1.03 | 30,275.0 | -1.25% |
| 2024-10-24 | $33.01 | $32.20 | $0.81 | 28,777.0 | -0.58% |
| 2024-10-23 | $33.08 | $30.81 | $2.27 | 31,702.0 | +8.27% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.47 | $31.19 | $7.28 | 594,265.0 | +10.11% |
| 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% |
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.37 | $26.19 | $4.18 | 1,004,695.0 | +13.05% |
| 2023-11 | $27.08 | $24.66 | $2.42 | 619,745.0 | +3.80% |
| 2023-10 | $25.10 | $23.18 | $1.92 | 538,174.0 | +5.88% |
| 2023-09 | $25.25 | $23.47 | $1.78 | 915,697.0 | -4.87% |
| 2023-08 | $27.34 | $23.16 | $4.18 | 808,312.0 | -9.04% |
| 2023-07 | $27.48 | $23.25 | $4.23 | 553,870.0 | +10.84% |
| 2023-06 | $28.15 | $23.27 | $4.88 | 958,293.0 | +4.27% |
| 2023-05 | $25.30 | $19.55 | $5.75 | 778,674.0 | -4.72% |
| 2023-04 | $26.82 | $23.60 | $3.22 | 483,006.0 | -6.24% |
| 2023-03 | $30.18 | $24.50 | $5.68 | 692,522.0 | -11.45% |
| 2023-02 | $32.42 | $28.99 | $3.43 | 508,306.0 | -3.86% |
| 2023-01 | $32.36 | $29.55 | $2.81 | 554,698.0 | -3.03% |
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.11 | $29.85 | $3.26 | 731,350.0 | +5.85% |
| 2022-11 | $31.58 | $28.01 | $3.57 | 376,366.0 | +0.87% |
| 2022-10 | $30.70 | $26.17 | $4.53 | 382,014.0 | +13.16% |
| 2022-09 | $29.54 | $26.15 | $3.39 | 486,166.0 | -6.39% |
| 2022-08 | $30.59 | $27.56 | $3.03 | 423,459.0 | -2.21% |
| 2022-07 | $29.29 | $25.00 | $4.29 | 410,374.0 | +12.03% |
| 2022-06 | $27.73 | $24.00 | $3.73 | 471,732.0 | -5.10% |
| 2022-05 | $27.78 | $24.82 | $2.96 | 517,081.0 | +4.37% |
| 2022-04 | $29.08 | $26.06 | $3.02 | 368,893.0 | -8.77% |
| 2022-03 | $30.07 | $28.01 | $2.06 | 443,932.0 | -0.45% |
| 2022-02 | $30.80 | $28.36 | $2.44 | 401,765.0 | -5.86% |
| 2022-01 | $31.95 | $29.00 | $2.95 | 528,881.0 | +5.57% |
1.07%
0.10%
자본화:
|
볼륨(24시간):