Stockscreener 앱 받기
34.55
1.17%
-0.41
시간 외 거래:
34.55
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $34.85 | $34.44 | $0.41 | 56,206.0 | -1.17% |
| 2026-04-14 | $35.21 | $34.66 | $0.55 | 82,337.0 | -0.03% |
| 2026-04-13 | $35.23 | $34.80 | $0.43 | 84,069.0 | -0.40% |
| 2026-04-10 | $35.32 | $34.78 | $0.54 | 110,710.0 | -0.34% |
| 2026-04-09 | $35.41 | $34.11 | $1.30 | 131,350.0 | +2.15% |
| 2026-04-08 | $34.82 | $34.16 | $0.665 | 204,541.0 | +2.74% |
| 2026-04-07 | $33.64 | $33.00 | $0.64 | 197,817.0 | +0.96% |
| 2026-04-06 | $33.41 | $32.94 | $0.475 | 81,210.0 | +0.51% |
| 2026-04-02 | $33.25 | $31.70 | $1.55 | 80,221.0 | +0.49% |
| 2026-04-01 | $33.22 | $32.59 | $0.63 | 50,307.0 | +1.45% |
| 2026-03-31 | $33.15 | $32.07 | $1.08 | 164,408.0 | +0.62% |
| 2026-03-30 | $32.31 | $31.68 | $0.625 | 114,961.0 | +1.38% |
| 2026-03-27 | $32.23 | $31.42 | $0.81 | 78,607.0 | -0.93% |
| 2026-03-26 | $32.31 | $31.86 | $0.45 | 214,854.0 | +0.12% |
| 2026-03-25 | $32.40 | $31.88 | $0.525 | 122,952.0 | -0.12% |
| 2026-03-24 | $32.60 | $31.36 | $1.24 | 85,140.0 | +0.34% |
| 2026-03-23 | $32.42 | $31.75 | $0.675 | 118,019.0 | +2.14% |
| 2026-03-20 | $32.22 | $31.00 | $1.22 | 213,506.0 | -0.54% |
| 2026-03-19 | $31.66 | $30.69 | $0.97 | 165,771.0 | +1.65% |
| 2026-03-18 | $32.07 | $30.81 | $1.26 | 234,345.0 | -3.16% |
| 2026-03-17 | $32.12 | $31.25 | $0.865 | 209,560.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $35.41 | $31.70 | $3.71 | 1,134,974.0 | +6.47% |
| 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% |
0.48%
0.18%
자본화:
|
볼륨(24시간):