loading

Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $30.14 $29.13 $1.01 3,707.0 +0.92%
2025-04-22 $29.47 $28.11 $1.36 49,765.0 +4.71%
2025-04-21 $29.03 $27.50 $1.53 44,765.0 -3.21%
2025-04-17 $29.40 $28.42 $0.98 50,468.0 +1.58%
2025-04-16 $28.69 $27.51 $1.18 29,690.0 +1.67%
2025-04-15 $28.44 $27.60 $0.84 36,396.0 +1.30%
2025-04-14 $27.95 $27.05 $0.90 46,823.0 -0.29%
2025-04-11 $27.82 $26.85 $0.97 32,437.0 +1.50%
2025-04-10 $28.60 $26.84 $1.76 35,319.0 -6.40%
2025-04-09 $30.13 $27.35 $2.78 66,517.0 +4.73%
2025-04-08 $29.09 $27.34 $1.75 50,760.0 -0.57%
2025-04-07 $30.00 $26.60 $3.40 72,289.0 +1.04%
2025-04-04 $27.94 $26.43 $1.51 72,518.0 +0.47%
2025-04-03 $28.76 $27.66 $1.10 66,388.0 -7.43%
2025-04-02 $30.03 $29.27 $0.76 36,615.0 +0.20%
2025-04-01 $29.96 $29.12 $0.84 30,048.0 +1.08%
2025-03-31 $30.07 $28.95 $1.12 58,059.0 -0.84%
2025-03-28 $30.66 $29.74 $0.92 27,074.0 -2.94%
2025-03-27 $30.87 $30.20 $0.675 44,206.0 +0.66%
2025-03-26 $30.65 $30.07 $0.58 27,142.0 +0.56%
2025-03-25 $30.80 $30.25 $0.55 40,231.0 -2.04%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $30.14 $26.43 $3.71 724,505.0 +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

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%

Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력 2023

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%
banks_regional DB
$24.95
price up icon 2.47%
banks_regional NWG
$12.78
price up icon 1.11%
banks_regional NU
$11.49
price up icon 2.99%
banks_regional LYG
$3.92
price up icon 5.80%
$5.965
price up icon 1.54%
banks_regional USB
$41.01
price up icon 4.08%
자본화:     |  볼륨(24시간):