Dati storici Bar Harbor Bankshares - BHB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,30	35,00	30,745	32,24	57.044	-1,47	-4,55%
1 Mese	32,20	35,00	30,745	32,58	45.186	-1,37	-4,25%
3 Mesi	35,28	35,45	28,50	31,86	42.182	-4,45	-12,61%
6 Mesi	31,39	38,47	28,33	32,41	35.616	-0,56	-1,78%
1 Anno	24,70	38,47	23,26	29,89	34.774	6,13	24,82%
3 Anni	29,74	38,47	19,55	28,12	28.991	1,09	3,67%
5 Anni	20,88	38,47	13,05	26,14	32.188	9,95	47,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Mar 2025	31,19	-1,34	-4,12%	32,24	32,24	30,87	36.454
04 Mar 2025	32,53	0,41	1,28%	32,05	35,00	32,05	173.152
01 Mar 2025	32,12	0,11	0,34%	32,19	32,36	31,82	27.810
28 Feb 2025	32,01	-0,07	-0,22%	32,15	32,245	31,43	17.390
27 Feb 2025	32,08	-0,12	-0,37%	32,30	32,30	31,79	30.412
26 Feb 2025	32,20	0,39	1,23%	31,86	32,59	31,7612	33.406
25 Feb 2025	31,81	-0,50	-1,55%	32,74	32,8467	31,78	48.611
22 Feb 2025	32,31	-0,86	-2,59%	33,56	33,90	32,31	46.166
21 Feb 2025	33,17	-0,27	-0,81%	32,87	33,52	32,49	43.896
20 Feb 2025	33,44	0,01	0,03%	33,42	33,6922	32,7728	42.704
19 Feb 2025	33,43	0,60	1,83%	32,99	33,47	32,41	51.001
15 Feb 2025	32,83	-0,10	-0,30%	32,76	33,3804	32,56	24.119
14 Feb 2025	32,93	0,36	1,11%	32,94	32,99	32,02	48.782
13 Feb 2025	32,57	-0,81	-2,43%	33,09	33,09	32,33	41.569
12 Feb 2025	33,38	1,17	3,63%	31,77	33,56	31,77	40.902
11 Feb 2025	32,21	-0,09	-0,28%	32,34	32,67	31,705	38.926
08 Feb 2025	32,30	-0,97	-2,92%	33,06	33,32	31,95	22.695
07 Feb 2025	33,27	0,86	2,65%	32,92	33,37	32,22	41.261
06 Feb 2025	32,41	0,56	1,76%	32,20	32,45	31,555	49.270