35.44
price down icon2.21%   -0.80
after-market 시간 외 거래: 35.44
loading

Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-22 $30.53 $30.09 $0.44 23,781.0 +1.63%
2024-10-21 $30.97 $29.76 $1.21 36,096.0 -2.22%
2024-10-18 $32.57 $30.59 $1.98 34,286.0 -3.46%
2024-10-17 $31.96 $30.87 $1.09 34,765.0 +1.70%
2024-10-16 $32.01 $30.31 $1.70 47,610.0 +2.06%
2024-10-15 $31.65 $30.52 $1.13 32,957.0 +1.36%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $38.47 $31.19 $7.28 434,141.0 +10.23%
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%

Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력 2022

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%
banks_regional NWG
$9.96
price down icon 0.20%
banks_regional LYG
$2.75
price up icon 0.36%
banks_regional MFG
$4.52
price up icon 0.22%
$5.93
price down icon 1.66%
banks_regional TFC
$46.51
price down icon 0.32%
banks_regional NU
$15.64
price down icon 1.26%
자본화:     |  볼륨(24시간):