Bar Harbor Bankshares Inc. Common Stockのデータ

Bar Harbor Bankshares Inc. Common Stockの基本情報

名前 Bar Harbor Bankshares Inc. Common Stock
ティッカー BHB
United States
上場年 nan
セクター Finance

Bar Harbor Bankshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.33 24.71 24.99 25.24 38700.0 25.02
2021-02-12 24.85 24.26 24.37 24.77 27800.0 24.55
2021-02-11 24.85 24.35 24.85 24.38 47300.0 24.17
2021-02-10 24.66 24.12 24.25 24.47 27300.0 24.26
2021-02-09 24.52 23.89 24.1 24.46 26700.0 24.25
2021-02-08 24.31 22.94 24.31 24.14 25000.0 23.93
2021-02-05 23.67 23.12 23.67 23.49 17100.0 23.29
2021-02-04 23.69 22.34 22.4 23.69 25900.0 23.48
2021-02-03 22.63 22.02 22.32 22.52 26700.0 22.32
2021-02-02 22.49 21.96 22.3 22.48 29600.0 22.28
2021-02-01 22.18 21.34 21.99 21.91 23500.0 21.72
2021-01-29 22.48 21.26 22.48 21.51 55300.0 21.32
2021-01-28 22.39 21.75 22.34 21.8 24600.0 21.61
2021-01-27 22.54 21.65 21.65 21.78 41900.0 21.59
2021-01-26 23.05 22.3 23.05 22.3 26800.0 22.11
2021-01-25 22.95 22.51 22.82 22.95 13400.0 22.75
2021-01-22 23.34 21.95 21.95 23.34 25700.0 23.14
2021-01-21 22.99 21.92 22.79 22.4 38100.0 22.2
2021-01-20 23.1 22.5 22.95 22.69 20700.0 22.49
2021-01-19 23.21 22.62 22.87 22.82 19800.0 22.62
2021-01-15 23.08 22.75 22.75 22.91 21100.0 22.71
2021-01-14 23.56 22.76 23.01 23.56 23800.0 23.35
2021-01-13 23.43 22.76 23.27 22.76 19500.0 22.56
2021-01-12 23.87 22.67 22.67 23.87 20900.0 23.66
2021-01-11 23.2 22.45 22.72 22.85 47400.0 22.65
2021-01-08 25.01 22.87 24.2 23.72 19600.0 23.51
2021-01-07 24.64 23.9 24.64 24.19 20500.0 23.98
2021-01-06 24.81 23.22 23.22 24.18 58300.0 23.97
2021-01-05 23.04 22.28 22.6 22.63 21700.0 22.43
2021-01-04 23.05 22.38 22.88 22.51 27600.0 22.31
2020-12-31 22.8 22.21 22.3 22.59 25100.0 22.39
2020-12-30 22.55 22.09 22.09 22.52 21700.0 22.32
2020-12-29 22.63 22.0 22.21 22.26 27300.0 22.07
2020-12-28 22.77 22.06 22.53 22.2 29500.0 22.01
2020-12-24 22.29 22.01 22.01 22.1 4000.0 21.91
2020-12-23 22.34 21.11 22.09 22.24 19000.0 22.05
2020-12-22 22.5 21.69 22.37 21.7 24400.0 21.51
2020-12-21 22.75 21.58 22.67 22.36 45900.0 22.17
2020-12-18 24.7 22.49 24.7 22.74 186200.0 22.54
2020-12-17 24.79 24.04 24.39 24.79 13300.0 24.57
2020-12-16 24.69 24.1 24.31 24.1 23700.0 23.89
2020-12-15 24.14 23.01 23.15 24.01 22200.0 23.8
2020-12-14 24.29 23.4 24.29 23.4 18700.0 23.2
2020-12-11 24.3 23.89 24.29 23.98 13200.0 23.77
2020-12-10 24.53 24.05 24.4 24.42 12800.0 24.21
2020-12-09 24.88 24.19 24.52 24.47 23100.0 24.26
2020-12-08 24.52 23.71 23.9 24.52 27800.0 24.31
2020-12-07 24.41 23.73 24.06 23.91 37300.0 23.7
2020-12-04 24.45 23.34 23.34 24.45 20100.0 24.24
2020-12-03 23.88 23.49 23.88 23.61 14100.0 23.4
2020-12-02 23.81 23.0 23.0 23.66 20400.0 23.45
2020-12-01 23.62 22.55 23.15 23.34 22900.0 23.14
2020-11-30 24.15 22.74 24.15 23.05 36700.0 22.85
2020-11-27 24.53 23.65 24.53 23.75 12800.0 23.54
2020-11-25 24.91 24.1 24.38 24.58 18700.0 24.37
2020-11-24 24.92 23.62 24.05 24.78 36400.0 24.56
2020-11-23 24.26 23.36 24.26 23.62 29500.0 23.41
2020-11-20 24.17 23.44 23.87 23.74 35500.0 23.53
2020-11-19 24.62 23.38 24.05 24.62 21000.0 24.41
2020-11-18 25.0 23.93 24.8 24.28 21500.0 24.07
2020-11-17 24.77 23.8 24.08 24.46 29100.0 24.25
2020-11-16 24.85 23.75 24.44 24.78 36700.0 24.35
2020-11-13 23.82 23.02 23.14 23.49 17500.0 23.08
2020-11-12 23.62 22.29 23.62 22.76 28000.0 22.36
2020-11-11 24.13 23.28 23.94 24.11 27100.0 23.69
2020-11-10 24.51 22.86 23.37 24.04 52500.0 23.62
2020-11-09 23.76 20.83 20.83 23.01 62800.0 22.61
2020-11-06 21.48 20.57 20.94 20.79 32900.0 20.43
2020-11-05 21.57 20.53 20.53 21.36 17000.0 20.99
2020-11-04 21.61 20.5 21.4 20.62 11600.0 20.26
2020-11-03 22.11 21.23 21.51 22.02 36000.0 21.63
2020-11-02 21.36 20.59 20.93 21.01 15400.0 20.64
2020-10-30 21.3 20.33 21.3 20.42 25500.0 20.06
2020-10-29 21.0 20.19 20.55 21.0 31600.0 20.63
2020-10-28 21.49 20.26 20.51 20.55 54600.0 20.19
2020-10-27 22.37 21.27 21.92 21.39 20600.0 21.02
2020-10-26 22.54 21.81 22.03 21.94 28500.0 21.56
2020-10-23 22.78 22.2 22.38 22.56 14800.0 22.16
2020-10-22 22.63 21.93 21.93 22.29 18200.0 21.9
2020-10-21 21.94 21.62 21.77 21.72 9100.0 21.34
2020-10-20 21.86 21.04 21.5 21.69 23300.0 21.31
2020-10-19 21.81 21.2 21.76 21.2 14900.0 20.83
2020-10-16 22.32 21.73 21.82 21.82 15400.0 21.44
2020-10-15 22.09 21.03 21.03 22.09 26200.0 21.7
2020-10-14 22.43 21.37 21.96 21.37 17500.0 21.0
2020-10-13 22.75 22.1 22.57 22.11 14600.0 21.72
2020-10-12 23.08 22.38 22.65 22.76 20900.0 22.36
2020-10-09 23.54 22.52 22.97 22.77 33900.0 22.37
2020-10-08 23.22 22.01 22.99 23.09 39000.0 22.69
2020-10-07 22.92 21.99 22.21 22.72 50500.0 22.32
2020-10-06 22.43 21.0 21.78 21.88 54700.0 21.5
2020-10-05 21.57 21.0 21.0 21.47 27600.0 21.09
2020-10-02 21.32 20.31 20.31 20.97 23500.0 20.6
2020-10-01 20.94 20.36 20.47 20.67 37300.0 20.31
2020-09-30 20.67 20.38 20.38 20.55 41600.0 20.19
2020-09-29 20.58 19.57 19.78 20.48 49800.0 20.12
2020-09-28 20.16 19.1 19.22 19.9 37500.0 19.55
2020-09-25 18.96 18.2 18.2 18.7 37000.0 18.37
2020-09-24 18.75 18.18 18.31 18.24 38500.0 17.92
2020-09-23 19.4 18.17 19.27 18.23 46600.0 17.91
2020-09-22 19.97 19.04 19.81 19.16 57200.0 18.82
2020-09-21 20.45 19.46 20.42 19.62 58400.0 19.28
2020-09-18 21.06 20.22 20.57 21.06 204200.0 20.69
2020-09-17 20.98 20.47 20.63 20.57 40700.0 20.21
2020-09-16 21.33 20.58 20.88 20.97 35200.0 20.6
2020-09-15 21.1 20.57 21.1 20.74 21200.0 20.38
2020-09-14 20.95 20.12 20.34 20.91 27800.0 20.54
2020-09-11 20.52 20.15 20.38 20.22 32500.0 19.87
2020-09-10 20.56 20.21 20.56 20.22 44000.0 19.87
2020-09-09 20.7 20.29 20.53 20.39 31500.0 20.03
2020-09-08 20.81 20.22 20.81 20.31 35100.0 19.95
2020-09-04 21.1 20.47 20.91 21.09 24000.0 20.72
2020-09-03 20.81 20.35 20.63 20.67 27800.0 20.31
2020-09-02 20.78 20.43 20.43 20.61 16400.0 20.25
2020-09-01 20.59 20.27 20.28 20.5 24700.0 20.14
2020-08-31 20.56 20.11 20.34 20.26 53200.0 19.91
2020-08-28 20.63 20.32 20.44 20.38 18500.0 20.02
2020-08-27 20.8 20.32 20.47 20.43 16000.0 20.07
2020-08-26 20.64 20.32 20.64 20.32 17800.0 19.96
2020-08-25 20.93 20.38 20.93 20.65 17500.0 20.29
2020-08-24 20.96 20.5 20.8 20.73 19300.0 20.37
2020-08-21 20.61 20.33 20.48 20.54 58200.0 20.18
2020-08-20 20.73 20.3 20.3 20.61 22300.0 20.25
2020-08-19 20.77 20.25 20.25 20.56 24400.0 20.2
2020-08-18 20.67 20.23 20.5 20.46 34500.0 20.1
2020-08-17 21.33 20.49 21.33 20.86 30100.0 20.49
2020-08-14 21.59 20.68 20.75 21.32 25600.0 20.73
2020-08-13 21.56 20.73 21.56 21.01 28800.0 20.43
2020-08-12 22.02 21.53 21.97 21.68 20200.0 21.08
2020-08-11 22.06 21.37 21.9 21.63 46800.0 21.03
2020-08-10 21.89 21.36 21.58 21.5 27000.0 20.91
2020-08-07 21.66 20.38 20.38 21.46 33100.0 20.87
2020-08-06 20.67 20.29 20.36 20.62 23400.0 20.05
2020-08-05 20.85 20.55 20.78 20.75 14600.0 20.18
2020-08-04 20.54 20.24 20.24 20.53 31800.0 19.96
2020-08-03 20.6 19.53 20.1 20.44 30800.0 19.87
2020-07-31 20.37 19.64 20.17 19.88 45000.0 19.33
2020-07-30 20.72 20.04 20.04 20.47 38800.0 19.9
2020-07-29 20.8 20.03 20.1 20.41 39600.0 19.85
2020-07-28 20.65 20.0 20.0 20.24 58800.0 19.68
2020-07-27 20.54 19.96 20.54 20.08 40300.0 19.52
2020-07-24 20.9 20.25 20.64 20.25 38400.0 19.69
2020-07-23 21.19 20.35 20.57 20.38 41800.0 19.82
2020-07-22 21.96 20.75 21.65 20.75 41500.0 20.18
2020-07-21 22.05 20.67 21.32 21.88 29100.0 21.27
2020-07-20 21.15 20.36 20.36 21.12 49600.0 20.54
2020-07-17 21.76 20.65 21.21 20.67 37700.0 20.1
2020-07-16 21.91 21.2 21.91 21.61 40500.0 21.01
2020-07-15 21.94 21.0 21.0 21.7 49500.0 21.1
2020-07-14 21.22 20.5 20.71 20.87 31900.0 20.29
2020-07-13 21.32 20.53 20.99 20.67 45300.0 20.1
2020-07-10 21.07 19.85 19.85 20.92 108500.0 20.34
2020-07-09 21.41 19.66 20.51 19.67 109800.0 19.13
2020-07-08 20.9 20.23 20.4 20.56 97400.0 19.99
2020-07-07 20.76 20.33 20.36 20.37 64200.0 19.81
2020-07-06 21.15 20.44 20.79 20.68 30500.0 20.11
2020-07-02 21.66 20.26 21.25 20.3 37100.0 19.74
2020-07-01 22.7 20.5 22.7 20.86 59700.0 20.28
2020-06-30 23.2 22.31 23.0 22.39 61600.0 21.77
2020-06-29 24.93 22.66 24.5 23.2 86400.0 22.56
2020-06-26 24.82 22.5 23.59 24.61 670000.0 23.93
2020-06-25 24.0 22.0 22.11 23.9 114500.0 23.24
2020-06-24 22.68 20.51 21.2 22.48 125100.0 21.86
2020-06-23 21.89 21.18 21.55 21.37 52900.0 20.78
2020-06-22 21.47 20.88 20.96 21.46 26800.0 20.87
2020-06-19 21.22 20.35 20.93 21.13 88500.0 20.55
2020-06-18 21.03 19.53 20.18 21.03 48600.0 20.45
2020-06-17 20.64 19.73 20.33 19.97 40400.0 19.42
2020-06-16 21.23 20.28 21.18 20.52 39600.0 19.95
2020-06-15 20.06 18.25 18.72 19.9 44300.0 19.35
2020-06-12 19.52 18.45 19.42 19.13 45000.0 18.6
2020-06-11 19.27 18.31 19.27 18.41 56200.0 17.9
2020-06-10 20.85 19.69 20.32 20.05 50300.0 19.5
2020-06-09 21.19 20.03 20.03 20.54 34800.0 19.97
2020-06-08 22.06 20.92 22.06 20.93 44600.0 20.35
2020-06-05 21.8 21.21 21.78 21.49 42600.0 20.9
2020-06-04 20.71 19.82 20.37 20.43 43600.0 19.87
2020-06-03 20.7 18.31 18.31 20.1 39400.0 19.54
2020-06-02 19.96 18.52 19.69 18.68 38300.0 18.16
2020-06-01 20.13 18.96 19.9 19.36 46700.0 18.82
2020-05-29 20.11 19.45 19.54 19.72 61400.0 19.17
2020-05-28 22.35 20.11 21.88 20.25 49100.0 19.69
2020-05-27 22.18 20.5 20.69 21.87 77200.0 21.27
2020-05-26 20.94 19.78 19.83 20.5 71500.0 19.93
2020-05-22 19.52 18.43 18.91 19.29 64700.0 18.76
2020-05-21 19.05 18.02 18.02 18.6 58500.0 18.09
2020-05-20 18.66 17.3 17.3 18.25 62800.0 17.75
2020-05-19 18.91 17.12 18.91 17.13 68300.0 16.66
2020-05-18 19.15 17.89 17.89 19.04 63200.0 18.51
2020-05-15 17.49 16.65 16.65 17.43 48200.0 16.95
2020-05-14 17.17 15.71 16.5 17.12 58700.0 16.43
2020-05-13 17.68 16.5 17.2 17.27 57600.0 16.58
2020-05-12 18.85 17.38 18.44 17.45 45800.0 16.75
2020-05-11 19.09 17.98 19.0 18.76 61000.0 18.01
2020-05-08 19.52 18.63 18.63 19.28 55600.0 18.51
2020-05-07 18.53 17.62 17.83 18.39 53800.0 17.65
2020-05-06 18.36 17.24 18.02 17.48 38800.0 16.78
2020-05-05 19.51 17.22 18.72 17.56 47400.0 16.85
2020-05-04 19.16 17.51 18.34 18.72 78800.0 17.97
2020-05-01 19.18 17.52 17.52 18.64 58900.0 17.89
2020-04-30 20.05 17.52 19.58 18.38 137600.0 17.64
2020-04-29 20.83 19.19 19.2 20.35 71500.0 19.53
2020-04-28 18.84 17.97 18.51 18.71 43800.0 17.96
2020-04-27 18.68 16.76 17.13 18.28 70200.0 17.55
2020-04-24 17.15 16.23 16.23 17.15 29600.0 16.46
2020-04-23 16.9 15.74 16.26 16.73 43500.0 16.06
2020-04-22 16.77 15.95 16.5 16.16 43900.0 15.51
2020-04-21 16.43 14.76 15.36 16.08 44000.0 15.43
2020-04-20 15.84 15.0 15.31 15.4 34100.0 14.78
2020-04-17 16.11 14.15 14.15 16.05 65300.0 15.41
2020-04-16 14.59 13.05 14.26 13.77 71000.0 13.22
2020-04-15 14.95 14.09 14.26 14.42 87700.0 13.84
2020-04-14 15.73 14.67 15.1 14.89 69400.0 14.29
2020-04-13 17.4 14.91 16.99 15.1 89500.0 14.49
2020-04-09 18.22 16.42 16.44 17.22 59700.0 16.53
2020-04-08 16.14 14.96 15.49 15.96 66000.0 15.32
2020-04-07 16.92 14.99 16.56 15.13 46200.0 14.52
2020-04-06 15.96 15.09 15.1 15.88 58200.0 15.24
2020-04-03 15.06 14.26 15.06 14.59 127300.0 14.0
2020-04-02 15.24 14.3 14.52 14.86 49300.0 14.26
2020-04-01 16.78 14.57 16.12 14.78 75500.0 14.19
2020-03-31 17.99 16.47 17.99 17.28 91500.0 16.59
2020-03-30 19.27 17.04 18.67 17.69 94000.0 16.98
2020-03-27 19.72 17.62 17.62 18.67 63500.0 17.92
2020-03-26 18.67 15.76 16.95 18.3 30900.0 17.57
2020-03-25 17.5 16.62 17.0 17.14 46800.0 16.45
2020-03-24 17.92 14.5 14.5 17.01 64000.0 16.33
2020-03-23 16.4 13.2 15.15 14.25 53700.0 13.68
2020-03-20 18.64 15.9 18.04 15.98 64100.0 15.34
2020-03-19 18.8 15.9 15.92 17.96 49400.0 17.24
2020-03-18 18.3 15.9 18.3 15.94 48700.0 15.3
2020-03-17 19.01 15.1 15.3 19.01 62400.0 18.25
2020-03-16 17.87 15.0 16.26 15.8 50800.0 15.17
2020-03-13 17.47 16.47 16.47 17.38 66900.0 16.68
2020-03-12 18.43 15.39 18.2 15.39 82500.0 14.77
2020-03-11 20.0 18.33 19.39 18.41 30300.0 17.67
2020-03-10 20.11 19.25 19.75 19.89 56400.0 19.09
2020-03-09 20.92 19.23 19.47 19.48 49900.0 18.7
2020-03-06 20.7 19.47 19.47 20.36 29200.0 19.54
2020-03-05 20.88 19.52 20.88 19.96 41400.0 19.16
2020-03-04 21.69 20.32 20.35 21.45 24000.0 20.59
2020-03-03 21.27 20.0 21.18 20.17 34600.0 19.36
2020-03-02 21.65 20.4 20.55 21.2 29600.0 20.35
2020-02-28 20.85 20.0 20.56 20.42 47500.0 19.6
2020-02-27 23.15 21.0 21.1 21.09 37100.0 20.24
2020-02-26 21.88 21.33 21.67 21.57 19400.0 20.7
2020-02-25 22.15 21.39 22.1 21.61 22700.0 20.74
2020-02-24 22.57 21.91 22.04 22.0 37100.0 21.12
2020-02-21 22.99 22.5 22.76 22.54 13500.0 21.64
2020-02-20 22.92 22.44 22.76 22.7 16600.0 21.79
2020-02-19 22.92 22.6 22.92 22.61 9600.0 21.7
2020-02-18 22.92 22.41 22.41 22.76 5600.0 21.85