Stockscreener 앱 받기
31.50
1.65%
0.51
시간 외 거래:
31.50
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-03-16 | $31.93 | $31.00 | $0.93 | 655,388.0 | +1.32% |
| 2026-03-13 | $31.63 | $30.75 | $0.88 | 143,033.0 | +0.10% |
| 2026-03-12 | $31.50 | $30.21 | $1.29 | 277,136.0 | +0.13% |
| 2026-03-11 | $31.49 | $30.77 | $0.715 | 405,499.0 | -0.48% |
| 2026-03-10 | $32.09 | $30.81 | $1.28 | 429,646.0 | -0.16% |
| 2026-03-09 | $31.75 | $30.31 | $1.44 | 354,616.0 | -0.95% |
| 2026-03-06 | $32.00 | $31.15 | $0.845 | 186,702.0 | -2.47% |
| 2026-03-05 | $33.22 | $32.06 | $1.16 | 52,107.0 | -2.11% |
| 2026-03-04 | $33.86 | $32.59 | $1.27 | 66,075.0 | +0.24% |
| 2026-03-03 | $33.09 | $31.95 | $1.14 | 41,961.0 | -0.18% |
| 2026-03-02 | $33.38 | $32.02 | $1.36 | 54,048.0 | +2.54% |
| 2026-02-27 | $33.35 | $32.25 | $1.10 | 68,320.0 | -4.78% |
| 2026-02-26 | $34.27 | $33.31 | $0.96 | 59,252.0 | +0.59% |
| 2026-02-25 | $33.72 | $32.68 | $1.04 | 59,075.0 | +2.37% |
| 2026-02-24 | $33.30 | $32.71 | $0.59 | 57,412.0 | -0.75% |
| 2026-02-23 | $34.94 | $32.89 | $2.05 | 83,000.0 | -4.58% |
| 2026-02-20 | $34.84 | $33.77 | $1.07 | 58,939.0 | +0.14% |
| 2026-02-19 | $34.95 | $34.52 | $0.4278 | 60,946.0 | -0.89% |
| 2026-02-18 | $35.88 | $34.77 | $1.10 | 66,494.0 | -1.24% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $33.86 | $30.21 | $3.65 | 3,441,658.0 | -2.36% |
| 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% |
0.58%
1.37%
자본화:
|
볼륨(24시간):