Bar Harbor Bankshares, Inc. BHB
AMEX · Amerika Birleşik Devletleri · Finans
$39,45+0,58 (+%1,49)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |