Stockscreener 앱 받기
31.69
0.51%
0.16
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $32.14 | $30.93 | $1.21 | 158,078.0 | +0.51% |
| 2024-12-19 | $33.20 | $31.07 | $2.13 | 51,037.0 | -1.44% |
| 2024-12-18 | $34.70 | $31.72 | $2.98 | 59,499.0 | -6.30% |
| 2024-12-17 | $34.50 | $33.65 | $0.85 | 37,331.0 | -0.76% |
| 2024-12-16 | $34.74 | $34.15 | $0.59 | 30,332.0 | -0.29% |
| 2024-12-13 | $35.00 | $33.88 | $1.12 | 32,633.0 | -1.15% |
| 2024-12-12 | $35.26 | $34.44 | $0.82 | 29,103.0 | -0.29% |
| 2024-12-11 | $35.45 | $34.72 | $0.73 | 40,686.0 | +0.72% |
| 2024-12-10 | $35.68 | $34.54 | $1.14 | 46,264.0 | -0.54% |
| 2024-12-09 | $36.00 | $34.85 | $1.15 | 33,768.0 | -1.44% |
| 2024-12-06 | $35.82 | $35.06 | $0.755 | 31,673.0 | -0.67% |
| 2024-12-05 | $36.38 | $35.44 | $0.945 | 31,078.0 | -0.86% |
| 2024-12-04 | $36.00 | $35.20 | $0.80 | 39,799.0 | +1.47% |
| 2024-12-03 | $37.56 | $35.45 | $2.11 | 43,967.0 | -1.53% |
| 2024-12-02 | $36.45 | $35.16 | $1.29 | 26,411.0 | +0.11% |
| 2024-11-29 | $36.38 | $35.41 | $0.97 | 16,766.0 | +0.17% |
| 2024-11-27 | $36.52 | $35.90 | $0.62 | 21,851.0 | -0.31% |
| 2024-11-26 | $36.57 | $35.48 | $1.09 | 27,677.0 | +0.50% |
| 2024-11-25 | $37.25 | $35.86 | $1.39 | 35,937.0 | -0.31% |
| 2024-11-22 | $36.33 | $35.49 | $0.84 | 18,566.0 | +1.61% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $37.56 | $30.93 | $6.63 | 849,737.0 | -11.95% |
| 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
| 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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):