Stockscreener 앱 받기
29.91
0.27%
0.28
Bar Harbor Bankshares Inc 주식 (BHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $29.97 | $29.66 | $0.31 | 424.0 | +1.15% |
| 2025-05-06 | $30.00 | $29.40 | $0.603 | 28,766.0 | -0.40% |
| 2025-05-05 | $30.22 | $29.64 | $0.5799 | 31,629.0 | -1.69% |
| 2025-05-02 | $30.26 | $29.65 | $0.61 | 26,140.0 | +3.28% |
| 2025-05-01 | $30.00 | $29.12 | $0.88 | 47,933.0 | -1.15% |
| 2025-04-30 | $29.92 | $28.12 | $1.80 | 64,852.0 | +0.34% |
| 2025-04-29 | $29.78 | $28.81 | $0.97 | 47,355.0 | +0.96% |
| 2025-04-28 | $29.38 | $28.60 | $0.78 | 46,195.0 | +0.52% |
| 2025-04-25 | $29.55 | $28.64 | $0.9087 | 38,375.0 | -1.95% |
| 2025-04-24 | $30.04 | $29.10 | $0.94 | 44,344.0 | +1.71% |
| 2025-04-23 | $30.14 | $29.03 | $1.11 | 47,247.0 | -0.61% |
| 2025-04-22 | $29.47 | $28.11 | $1.36 | 49,765.0 | +4.71% |
| 2025-04-21 | $29.03 | $27.50 | $1.53 | 44,765.0 | -3.21% |
| 2025-04-17 | $29.40 | $28.42 | $0.98 | 50,468.0 | +1.58% |
| 2025-04-16 | $28.69 | $27.51 | $1.18 | 29,690.0 | +1.67% |
| 2025-04-15 | $28.44 | $27.60 | $0.84 | 36,396.0 | +1.30% |
| 2025-04-14 | $27.95 | $27.05 | $0.90 | 46,823.0 | -0.29% |
| 2025-04-11 | $27.82 | $26.85 | $0.97 | 32,437.0 | +1.50% |
| 2025-04-10 | $28.60 | $26.84 | $1.76 | 35,319.0 | -6.40% |
| 2025-04-09 | $30.13 | $27.35 | $2.78 | 66,517.0 | +4.73% |
| 2025-04-08 | $29.09 | $27.34 | $1.75 | 50,760.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $30.26 | $29.12 | $1.14 | 134,892.0 | +1.11% |
| 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% |
0.19%
0.91%
자본화:
|
볼륨(24시간):