Bar Harbor Bankshares, Inc. BHB
AMEX · Vereinigte Staaten · Finanzen
$39,45+0,58 (+1,49 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $39,45 | +1,49 % | $39,27 | $39,88 | $39,08 | 97,39K |
| 2026-10-01 | $38,87 | +0,47 % | $38,49 | $39,10 | $38,06 | 99,80K |
| 2026-09-30 | $38,69 | -0,28 % | $38,80 | $39,17 | $38,41 | 121,20K |
| 2026-09-29 | $38,80 | -1,05 % | $39,12 | $39,15 | $38,33 | 82,00K |
| 2026-09-28 | $39,21 | +0,64 % | $38,96 | $39,50 | $38,78 | 90,80K |
| 2026-09-25 | $38,96 | -1,94 % | $39,86 | $40,17 | $37,61 | 466,10K |
| 2026-09-24 | $39,73 | +0,81 % | $39,55 | $39,88 | $39,40 | 91,50K |
| 2026-09-23 | $39,41 | -1,79 % | $39,93 | $40,10 | $39,34 | 60,50K |
| 2026-09-22 | $40,13 | -0,37 % | $40,47 | $40,53 | $39,86 | 65,80K |
| 2026-09-21 | $40,28 | +0,57 % | $40,38 | $40,91 | $40,18 | 78,30K |
| 2026-09-18 | $40,05 | -0,72 % | $40,34 | $40,55 | $39,68 | 184,60K |
| 2026-09-17 | $40,34 | -0,20 % | $40,42 | $40,84 | $39,90 | 111,20K |
| 2026-09-16 | $40,42 | -1,20 % | $40,62 | $40,88 | $39,44 | 134,60K |
| 2026-09-15 | $40,91 | +0,52 % | $40,59 | $41,12 | $40,35 | 69,40K |
| 2026-09-14 | $40,70 | +0,35 % | $40,54 | $41,01 | $39,56 | 84,80K |
| 2026-09-11 | $40,56 | +0,40 % | $40,69 | $40,85 | $39,95 | 52,40K |
| 2026-09-10 | $40,40 | +1,25 % | $39,80 | $40,44 | $39,51 | 58,70K |
| 2026-09-09 | $39,90 | -0,37 % | $39,88 | $40,17 | $39,50 | 73,30K |
| 2026-09-08 | $40,05 | -0,84 % | $40,15 | $40,37 | $39,89 | 59,10K |
| 2026-09-04 | $40,39 | +0,50 % | $40,04 | $40,82 | $40,04 | 47,90K |
| 2026-09-03 | $40,19 | +0,95 % | $40,08 | $40,45 | $39,73 | 87,30K |
| 2026-09-02 | $39,81 | +2,47 % | $39,13 | $40,27 | $38,58 | 87,90K |
| 2026-09-01 | $38,85 | -0,97 % | $39,08 | $39,62 | $38,70 | 47,20K |
| 2026-08-31 | $39,23 | -0,43 % | $39,27 | $39,41 | $38,91 | 55,40K |
| 2026-08-28 | $39,40 | +0,41 % | $39,35 | $40,11 | $38,90 | 69,80K |
| 2026-08-27 | $39,24 | -0,18 % | $39,13 | $39,40 | $38,53 | 78,60K |
| 2026-08-26 | $39,31 | -0,20 % | $39,38 | $39,48 | $39,15 | 67,40K |
| 2026-08-25 | $39,39 | -0,58 % | $39,72 | $39,72 | $38,97 | 94,40K |
| 2026-08-24 | $39,62 | -0,08 % | $39,57 | $39,94 | $39,01 | 100,50K |
| 2026-08-21 | $39,65 | +0,69 % | $39,39 | $39,95 | $38,78 | 202,50K |
| 2026-08-20 | $39,38 | -0,25 % | $39,06 | $39,55 | $38,82 | 72,50K |
| 2026-08-19 | $39,48 | -2,71 % | $40,68 | $40,96 | $39,39 | 108,50K |
| 2026-08-18 | $40,58 | +0,62 % | $40,42 | $40,68 | $40,06 | 80,50K |
| 2026-08-17 | $40,33 | -0,71 % | $40,40 | $40,75 | $40,17 | 117,90K |
| 2026-08-14 | $40,62 | -0,02 % | $40,71 | $41,00 | $40,34 | 77,00K |
| 2026-08-13 | $40,63 | +0,64 % | $40,45 | $40,97 | $39,25 | 98,80K |
| 2026-08-12 | $40,37 | +1,41 % | $39,87 | $40,48 | $39,84 | 91,40K |
| 2026-08-11 | $39,81 | +1,14 % | $39,41 | $40,25 | $39,26 | 97,60K |
| 2026-08-10 | $39,36 | -0,96 % | $39,61 | $39,61 | $39,11 | 46,60K |
| 2026-08-07 | $39,74 | -1,12 % | $40,25 | $40,25 | $39,55 | 80,70K |
| 2026-08-06 | $40,19 | -0,86 % | $40,67 | $41,00 | $40,01 | 76,90K |
| 2026-08-05 | $40,54 | -0,47 % | $40,92 | $41,05 | $40,39 | 82,70K |
| 2026-08-04 | $40,73 | +1,09 % | $40,30 | $41,08 | $40,17 | 109,60K |
| 2026-08-03 | $40,29 | +1,46 % | $40,10 | $40,70 | $39,40 | 107,80K |
| 2026-07-31 | $39,71 | +0,74 % | $39,32 | $40,00 | $38,91 | 69,50K |
| 2026-07-30 | $39,42 | -0,73 % | $39,83 | $40,13 | $39,24 | 84,90K |
| 2026-07-29 | $39,71 | -0,63 % | $39,59 | $40,22 | $39,42 | 82,50K |
| 2026-07-28 | $39,96 | +1,63 % | $39,60 | $40,61 | $39,22 | 154,50K |
| 2026-07-27 | $39,32 | +0,77 % | $39,22 | $39,58 | $38,82 | 72,10K |
| 2026-07-24 | $39,02 | +2,09 % | $38,32 | $39,59 | $37,15 | 114,40K |
| 2026-07-23 | $38,22 | -0,05 % | $37,68 | $38,23 | $37,35 | 116,20K |
| 2026-07-22 | $38,24 | +0,55 % | $38,87 | $38,87 | $37,55 | 130,00K |
| 2026-07-21 | $38,03 | +0,24 % | $37,72 | $38,37 | $37,62 | 66,80K |
| 2026-07-20 | $37,94 | -0,63 % | $38,15 | $38,37 | $37,64 | 102,40K |
| 2026-07-17 | $38,18 | -2,30 % | $38,68 | $38,86 | $37,83 | 99,20K |
| 2026-07-16 | $39,08 | +3,09 % | $38,00 | $39,29 | $37,91 | 84,00K |
| 2026-07-15 | $37,91 | +1,53 % | $37,36 | $38,16 | $37,30 | 89,00K |
| 2026-07-14 | $37,34 | -0,35 % | $37,45 | $37,79 | $37,34 | 79,80K |
| 2026-07-13 | $37,47 | +0,73 % | $37,11 | $37,69 | $37,09 | 70,50K |
| 2026-07-10 | $37,20 | +0,32 % | $37,06 | $37,38 | $36,75 | 54,30K |
| 2026-07-09 | $37,08 | +0,95 % | $36,71 | $37,08 | $36,37 | 97,10K |
| 2026-07-08 | $36,73 | -1,97 % | $37,30 | $37,30 | $36,14 | 126,90K |
| 2026-07-07 | $37,47 | -1,06 % | $38,09 | $38,26 | $37,43 | 86,40K |
| 2026-07-06 | $37,87 | +0,56 % | $37,56 | $38,00 | $37,15 | 90,70K |
| 2026-07-02 | $37,66 | -2,51 % | $38,70 | $38,76 | $37,37 | 99,60K |
| 2026-07-01 | $38,63 | +2,30 % | $37,84 | $38,71 | $37,37 | 173,40K |
| 2026-06-30 | $37,76 | -1,54 % | $38,33 | $38,33 | $37,58 | 109,80K |
| 2026-06-29 | $38,35 | -1,84 % | $38,80 | $38,83 | $37,98 | 183,30K |
| 2026-06-26 | $39,07 | +4,05 % | $37,81 | $39,67 | $37,78 | 863,50K |
| 2026-06-25 | $37,55 | -0,64 % | $37,73 | $38,03 | $37,28 | 92,60K |
| 2026-06-24 | $37,79 | +1,23 % | $37,43 | $38,04 | $37,11 | 155,10K |
| 2026-06-23 | $37,33 | +2,87 % | $36,24 | $37,41 | $36,24 | 101,90K |
| 2026-06-22 | $36,29 | -0,27 % | $36,46 | $36,82 | $36,14 | 128,90K |
| 2026-06-18 | $36,39 | +0,80 % | $36,34 | $36,85 | $35,66 | 448,00K |
| 2026-06-17 | $36,10 | -0,03 % | $36,33 | $36,78 | $35,87 | 170,60K |
| 2026-06-16 | $36,11 | -0,77 % | $36,61 | $36,83 | $35,84 | 138,60K |
| 2026-06-15 | $36,39 | -1,57 % | $36,90 | $37,11 | $36,21 | 88,70K |
| 2026-06-12 | $36,97 | +0,98 % | $36,71 | $37,13 | $36,10 | 112,80K |
| 2026-06-11 | $36,61 | -0,14 % | $36,93 | $36,93 | $36,29 | 68,50K |
| 2026-06-10 | $36,66 | +0,71 % | $36,62 | $36,95 | $36,08 | 72,50K |
| 2026-06-09 | $36,40 | +1,62 % | $36,06 | $37,20 | $35,88 | 62,60K |
| 2026-06-08 | $35,82 | -0,36 % | $35,84 | $36,48 | $35,63 | 65,60K |
| 2026-06-05 | $35,95 | +1,38 % | $35,35 | $36,55 | $35,35 | 98,90K |
| 2026-06-04 | $35,46 | +3,41 % | $34,71 | $35,52 | $34,53 | 134,60K |
| 2026-06-03 | $34,29 | -2,42 % | $35,17 | $35,17 | $34,18 | 105,60K |
| 2026-06-02 | $35,14 | +0,49 % | $34,69 | $35,35 | $34,16 | 86,50K |
| 2026-06-01 | $34,97 | +0,09 % | $34,67 | $35,13 | $34,30 | 87,40K |
| 2026-05-29 | $34,94 | +0,37 % | $34,74 | $35,20 | $34,66 | 61,30K |
| 2026-05-28 | $34,81 | -0,17 % | $34,68 | $35,02 | $34,34 | 60,90K |
| 2026-05-27 | $34,87 | -0,20 % | $35,00 | $35,20 | $34,67 | 95,10K |