Stockscreener 앱 받기
29.83
0.90%
-0.27
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $30.20 | $29.62 | $0.58 | 52,062.0 | -0.90% |
| 2025-08-07 | $30.59 | $29.75 | $0.8448 | 45,238.0 | +0.70% |
| 2025-08-06 | $30.46 | $29.77 | $0.695 | 27,611.0 | -1.55% |
| 2025-08-05 | $30.57 | $29.05 | $1.52 | 62,224.0 | +4.69% |
| 2025-08-04 | $29.09 | $28.56 | $0.53 | 32,141.0 | +1.26% |
| 2025-08-01 | $28.91 | $28.06 | $0.85 | 63,610.0 | -1.38% |
| 2025-07-31 | $29.19 | $28.74 | $0.45 | 54,358.0 | -0.72% |
| 2025-07-30 | $30.20 | $29.10 | $1.10 | 48,867.0 | -2.30% |
| 2025-07-29 | $31.18 | $29.90 | $1.28 | 40,322.0 | -3.20% |
| 2025-07-28 | $31.13 | $30.06 | $1.07 | 78,708.0 | +1.91% |
| 2025-07-25 | $30.50 | $29.80 | $0.705 | 31,541.0 | +1.34% |
| 2025-07-24 | $30.88 | $29.88 | $1.00 | 50,006.0 | -2.92% |
| 2025-07-23 | $31.12 | $30.68 | $0.44 | 26,139.0 | -2.28% |
| 2025-07-22 | $31.95 | $31.52 | $0.43 | 46,946.0 | +0.16% |
| 2025-07-21 | $31.86 | $31.47 | $0.39 | 29,596.0 | +0.13% |
| 2025-07-18 | $32.20 | $31.25 | $0.95 | 33,943.0 | -0.10% |
| 2025-07-17 | $31.71 | $31.36 | $0.35 | 58,914.0 | +0.80% |
| 2025-07-16 | $31.47 | $30.68 | $0.79 | 64,571.0 | +1.49% |
| 2025-07-15 | $31.83 | $30.80 | $1.03 | 64,087.0 | -3.18% |
| 2025-07-14 | $31.84 | $31.48 | $0.36 | 45,199.0 | +1.18% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.59 | $28.06 | $2.53 | 334,948.0 | +2.72% |
| 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% |
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% |
0.89%
0.51%
자본화:
|
볼륨(24시간):