Bar Harbor Bankshares【BHB】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
AMEX
Bar Harbor Bankshares (BHB)
Bar Harbor Bankshares (BHB) 과거

Bar Harbor Bankshares (BHB)

31.68

-0.48

(-1.49%)

마감 01 2월 6:00AM

31.68

0.00

(0.00%)

시간외 거래: 6:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.82	2.65716137395	30.86	32.77	30.675	35135	31.78690791	CS
4	1.66	5.52964690207	30.02	32.77	28.5	37555	30.71480909	CS
12	-4.41	-12.2194513716	36.09	37.9	28.5	37395	32.90730097	CS
26	-0.65	-2.0105165481	32.33	38.47	27.7	33456	31.95390799	CS
52	4.2	15.2838427948	27.48	38.47	23.26	33837	29.16123972	CS
156	1.5	4.97017892644	30.18	38.47	19.55	28405	27.96388894	CS
260	9.4	42.1903052065	22.28	38.47	13.05	31853	25.91715385	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	31.68	-0.48	-1.49	32.189999	32.46	31.6	25506
1738279800	32.159999	0.19	0.59	32.06	32.77	31.955	32949
1738193400	31.97	0.23	0.72	31.71	32.4	31.18	44278
1738107000	31.74	-0.16	-0.50	31.94	32.159999	31.12	34636
1738020600	31.9	0.86	2.77	31.22	32.31	30.88	33588
1737761400	31.04	0.49	1.60	30.86	32	30.675	30223
1737675000	30.55	0	0.00	30.55	30.55	30.55	0
1737588600	30.55	-1.02	-3.23	31.21	31.29	30.37	45475
1737502200	31.57	0.47	1.51	31.44	31.78	31.38	25048
1737156600	31.1	0.08	0.26	31.2	31.701	30.76	25074
1737070200	31.02	-0.37	-1.18	31.24	31.45	30.56	37322
1736983800	31.39	0.9	2.95	31.69	31.69	30.8	26317
1736897400	30.49	0.52	1.74	30.14	30.73	30.01	36115
1736811000	29.97	0.93	3.20	28.54	30	28.54	47561
1736551800	29.04	-0.96	-3.20	29.58	29.675	28.5	60184
1736379000	30	-0.08	-0.27	29.74	30.23	29.6	30084
1736292600	30.08	-0.25	-0.82	30.3	30.58	29.6	38068
1736206200	30.33	0.33	1.10	30.23	30.91	30	43443
1735947000	30	-0.1	-0.33	30.02	30.22	29.43	48064
1735860600	30.1	-0.48	-1.57	30.77	30.97	29.62	48586
1735687800	30.58	0.31	1.02	30.58	30.86	30.03	61070
1735601400	30.27	0.02	0.07	30.11	30.62	30.07	34375
1735342200	30.25	-0.71	-2.29	30.87	31.17	30.22	24652
1735255800	30.96	-0.29	-0.93	30.91	31.1	30.87	23140
1735077840	31.25	-0.03	-0.10	31.33	31.5	30.65	25034
1734996600	31.28	-0.41	-1.29	31.73	31.78	30.8844	54603
1734737400	31.69	0.16	0.51	30.93	32.14	30.93	130779
1734651000	31.53	-0.46	-1.44	32.299999	33.2	31.07	44593
1734564600	31.99	-2.15	-6.30	34.15	34.7	31.72	50160
1734478200	34.14	-0.26	-0.76	34.02	34.5	33.65	38598
1734391800	34.4	-0.1	-0.29	34.5	34.74	34.15	30773
1734132600	34.5	-0.4	-1.15	34.9	35	33.8801	33397
1734046200	34.9	-0.1	-0.29	34.69	35.26	34.44	30147
1733959800	35	0.25	0.72	35.28	35.45	34.72	47373
1733873400	34.75	-0.19	-0.54	35.19	35.6787	34.54	49324
1733787000	34.94	-0.51	-1.44	35.56	36	34.85	27168
1733527800	35.45	-0.24	-0.67	35.82	35.82	35.065	32947
1733441400	35.69	-0.31	-0.86	35.94	36.385	35.44	26737
1733355000	36	0.52	1.47	35.41	36	35.2	33670
1733268600	35.48	-0.55	-1.53	36.16	37.56	35.45	44046
1733182200	36.03	0.04	0.11	35.9	36.45	35.16	27473
1732917840	35.99	0.06	0.17	36.22	36.52	35.41	17757
1732750200	35.93	-0.11	-0.31	36.39	36.52	35.9	23464
1732663800	36.04	0.18	0.50	36	36.57	35.48	25088
1732577400	35.86	-0.11	-0.31	36.72	37.25	35.86	27969
1732318200	35.97	0.57	1.61	35.88	36.33	35.49	20179
1732231800	35.4	0.51	1.46	34.89	35.86	34.89	29974
1732145400	34.89	0.06	0.17	34.82	34.91	34.1	17268
1732059000	34.83	-0.01	-0.03	34.44	35.1475	34.42	21519
1731972600	34.84	-0.84	-2.35	35.55	35.95	34.48	38861
1731713400	35.68	0.07	0.20	35.79	36.1	34.97	30886
1731627000	35.61	0.17	0.48	35.48	35.71	34.33	29781
1731540600	35.44	-0.8	-2.21	36.79	36.9	35.35	43725
1731454200	36.24	-1.04	-2.79	37.26	37.6	35.97	55278
1731367800	37.28	0.71	1.94	36.92	37.9	36.6	46531
1731108600	36.57	0.73	2.04	36.09	37.27	35.92	33961
1731022200	35.84	-2.39	-6.25	38.12	38.12	35.74	45870
1730935800	38.23	5.21	15.78	35.46	38.47	35.46	91996
1730849400	33.02	1.17	3.67	31.89	33.049999	31.47	23668
1730763000	31.85	0.05	0.16	31.49	32.07	31.1887	13878
1730500200	31.8	-0.35	-1.09	32.24	32.6	31.79	20559

Bar Harbor Bankshares

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관