Dati storici Bar Harbor Bankshares - BHB

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Mag 2024	25,88	0,21	0,82%	25,86	25,88	25,38	30.935
24 Mag 2024	25,67	-0,96	-3,60%	26,19	26,80	25,46	77.243
23 Mag 2024	26,63	-0,15	-0,56%	26,92	26,92	26,15	64.416
22 Mag 2024	26,78	0,25	0,94%	26,67	26,89	26,56	36.749
21 Mag 2024	26,53	-1,04	-3,77%	27,57	27,70	26,39	39.239
18 Mag 2024	27,57	0,29	1,06%	27,50	27,71	26,48	46.547
17 Mag 2024	27,28	0,45	1,68%	26,72	27,305	26,68	51.713
16 Mag 2024	26,83	0,69	2,64%	26,06	26,865	26,05	37.835
15 Mag 2024	26,14	0,49	1,91%	26,07	26,23	25,71	30.333
14 Mag 2024	25,65	-0,66	-2,51%	26,56	26,56	25,63	52.309
11 Mag 2024	26,31	-0,44	-1,64%	26,92	26,92	26,27	12.681
10 Mag 2024	26,75	0,60	2,29%	26,40	26,93	26,35	33.602
09 Mag 2024	26,15	0,33	1,28%	25,72	26,30	25,64	14.237
08 Mag 2024	25,82	-0,63	-2,38%	26,51	26,71	25,65	37.073
07 Mag 2024	26,45	0,30	1,15%	26,48	26,48	26,02	19.134
04 Mag 2024	26,15	0,13	0,50%	26,48	26,48	25,83	24.101
03 Mag 2024	26,02	0,35	1,36%	25,80	26,12	25,67	27.962
02 Mag 2024	25,67	0,59	2,35%	25,42	25,98	25,32	24.127
01 Mag 2024	25,08	-0,46	-1,80%	25,35	25,53	25,08	34.568
30 Apr 2024	25,54	0,03	0,12%	25,76	25,8546	25,37	19.352
27 Apr 2024	25,51	-0,12	-0,47%	25,56	25,78	25,26	22.790
26 Apr 2024	25,63	-0,12	-0,47%	25,53	25,6556	25,08	35.192
25 Apr 2024	25,75	0,47	1,86%	25,28	25,915	25,08	30.071
24 Apr 2024	25,28	-0,24	-0,94%	25,66	26,03	25,15	42.975
23 Apr 2024	25,52	0,04	0,16%	25,58	26,13	25,38	39.460
20 Apr 2024	25,48	1,62	6,79%	23,82	25,88	23,82	44.137
19 Apr 2024	23,86	0,14	0,59%	23,80	24,23	23,725	40.611
18 Apr 2024	23,72	-0,90	-3,66%	24,85	24,85	23,72	24.186
17 Apr 2024	24,62	1,02	4,32%	23,44	24,96	23,26	86.944
16 Apr 2024	23,60	-0,28	-1,17%	23,95	24,10	23,60	41.389
13 Apr 2024	23,88	-0,43	-1,77%	23,97	24,32	23,87	27.443
12 Apr 2024	24,31	0,08	0,33%	24,31	24,44	23,91	29.357
11 Apr 2024	24,23	-0,89	-3,54%	24,66	24,74	23,67	57.063
10 Apr 2024	25,12	-0,25	-0,99%	25,53	25,63	25,02	10.449
09 Apr 2024	25,37	0,33	1,32%	25,10	25,66	25,10	13.269
06 Apr 2024	25,04	-0,18	-0,71%	25,22	25,47	24,9401	13.383
05 Apr 2024	25,22	-0,01	-0,04%	25,57	25,71	25,02	28.411
04 Apr 2024	25,23	-0,07	-0,28%	25,24	25,425	24,97	13.629
03 Apr 2024	25,30	-0,33	-1,29%	25,37	25,54	25,14	22.471
02 Apr 2024	25,63	-0,85	-3,21%	26,55	26,56	25,60	20.959
28 Mar 2024	26,48	0,55	2,12%	25,88	26,56	25,88	27.061
27 Mar 2024	25,93	0,93	3,72%	25,30	25,99	25,19	25.320
26 Mar 2024	25,00	-0,38	-1,50%	25,50	25,50	25,00	21.744
25 Mar 2024	25,38	0,18	0,71%	25,35	25,555	25,35	14.649
22 Mar 2024	25,20	-0,68	-2,63%	25,79	25,79	25,17	24.919
21 Mar 2024	25,88	0,36	1,41%	25,52	26,07	25,415	45.005
20 Mar 2024	25,52	0,87	3,53%	24,60	25,65	24,60	59.765
19 Mar 2024	24,65	0,25	1,02%	24,35	24,80	24,35	32.510
18 Mar 2024	24,40	-0,39	-1,57%	24,85	24,85	24,40	22.855
15 Mar 2024	24,79	0,51	2,10%	24,09	24,9523	24,09	69.108
14 Mar 2024	24,28	-0,69	-2,76%	24,85	24,91	24,18	39.916
13 Mar 2024	24,97	0,11	0,44%	25,02	25,12	24,79	27.393
12 Mar 2024	24,86	-0,47	-1,86%	25,26	25,26	24,78	16.854
11 Mar 2024	25,33	0,16	0,64%	25,47	25,47	25,16	20.218
09 Mar 2024	25,17	-0,11	-0,44%	25,59	25,59	25,0381	29.120
08 Mar 2024	25,28	0,06	0,24%	25,47	25,71	24,97	28.866
07 Mar 2024	25,22	0,11	0,44%	25,46	25,76	24,9322	19.115
06 Mar 2024	25,11	0,38	1,54%	24,70	25,30	24,65	28.983
05 Mar 2024	24,73	-0,22	-0,88%	25,06	25,56	24,72	29.657
02 Mar 2024	24,95	-0,27	-1,07%	25,20	25,20	24,68	14.067
01 Mar 2024	25,22	0,43	1,73%	25,26	25,57	25,13	18.114
29 Feb 2024	24,79	-0,04	-0,16%	24,71	24,99	24,69	16.744
28 Feb 2024	24,83	-0,13	-0,52%	25,25	25,274	24,83	15.476

Bar Harbor Bankshares

BHB

Borsa: AMEX

Tipo: Azione

Valuta: USD

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Più Attivi

Toplist

Bar Harbor Bankshares

BHB

Borsa: AMEX

Tipo: Azione

Valuta: USD

Download dati CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Download dati
CSV Giornaliero CSV Intraday