Bar Harbor Bankshares Inc

BHB
🏛️ 美国 →
30.46
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 30.53 31.80 30.11 30.46 0.1M
2025-09-29 31.09 31.09 30.33 30.73 0.0M
2025-09-26 31.20 31.30 30.72 31.00 0.0M
2025-09-25 30.96 31.35 30.65 30.99 0.0M
2025-09-24 31.55 31.70 30.88 31.04 0.0M
2025-09-23 31.72 32.02 31.21 31.44 0.1M
2025-09-22 31.33 32.18 31.32 31.62 0.1M
2025-09-19 32.66 32.66 31.11 31.14 0.2M
2025-09-18 31.89 32.74 31.32 32.66 0.1M
2025-09-17 31.74 32.80 31.11 31.76 0.1M
2025-09-16 32.19 32.19 31.41 31.60 0.0M
2025-09-15 32.71 32.71 32.21 32.26 0.0M
2025-09-12 32.58 32.82 32.29 32.39 0.0M
2025-09-11 32.05 32.97 31.85 32.84 0.1M
2025-09-10 32.02 32.23 31.44 31.80 0.0M
2025-09-09 32.04 32.26 31.69 31.69 0.0M
2025-09-08 32.20 32.30 31.50 32.12 0.0M
2025-09-05 32.65 32.80 31.85 32.08 0.1M
2025-09-04 31.98 32.44 31.66 32.44 0.0M
2025-09-03 31.92 31.97 31.37 31.84 0.0M
2025-09-02 32.07 32.09 31.67 31.95 0.0M
2025-08-29 32.45 32.57 31.98 32.27 0.1M
2025-08-28 32.34 32.36 32.07 32.16 0.0M
2025-08-27 32.21 32.61 32.07 32.33 0.1M
2025-08-26 31.65 32.26 31.65 32.08 0.0M
2025-08-25 32.02 32.56 31.57 31.66 0.0M
2025-08-22 30.57 32.16 30.57 31.95 0.1M
2025-08-21 30.58 30.89 30.06 30.57 0.0M
2025-08-20 30.84 31.18 30.50 30.72 0.0M
2025-08-19 30.94 31.18 30.52 30.78 0.0M
2025-08-18 30.58 31.09 30.35 30.82 0.0M
2025-08-15 31.56 31.96 30.67 30.74 0.0M
2025-08-14 31.47 31.70 31.08 31.47 0.1M
2025-08-13 32.52 32.70 32.16 32.39 0.1M
2025-08-12 31.00 32.21 30.82 32.04 0.1M
2025-08-11 30.31 31.19 30.15 31.05 0.1M
2025-08-08 30.11 30.20 29.62 29.83 0.1M
2025-08-07 30.36 30.59 29.75 30.10 0.0M
2025-08-06 30.46 30.46 29.77 29.89 0.0M
2025-08-05 30.00 30.57 29.05 30.36 0.1M
2025-08-04 28.69 29.09 28.56 29.00 0.0M
2025-08-01 28.68 28.91 28.06 28.64 0.1M
2025-07-31 29.02 29.19 28.74 29.04 0.1M
2025-07-30 30.10 30.20 29.10 29.25 0.0M
2025-07-29 31.18 31.18 29.90 29.94 0.0M
2025-07-28 30.06 31.13 30.06 30.93 0.1M
2025-07-25 29.81 30.51 29.80 30.35 0.0M
2025-07-24 30.85 30.88 29.88 29.95 0.1M
2025-07-23 32.48 32.49 30.68 30.85 0.0M
2025-07-22 31.55 31.95 31.52 31.57 0.0M
2025-07-21 31.50 31.86 31.47 31.52 0.0M
2025-07-18 31.91 32.20 31.25 31.48 0.0M
2025-07-17 31.39 31.71 31.36 31.51 0.1M
2025-07-16 31.26 31.47 30.68 31.26 0.1M
2025-07-15 31.83 31.83 30.80 30.80 0.1M
2025-07-14 31.48 31.84 31.48 31.81 0.0M
2025-07-11 31.81 31.82 31.37 31.44 0.0M
2025-07-10 32.10 32.42 31.79 32.10 0.0M
2025-07-09 32.14 32.14 31.63 32.06 0.0M
2025-07-08 31.23 32.32 31.23 31.88 0.1M
2025-07-07 31.87 32.44 31.57 31.67 0.1M
2025-07-03 31.88 32.40 31.88 32.23 0.0M
2025-07-02 30.95 31.62 30.95 31.48 0.0M
2025-07-01 29.86 31.40 29.77 30.94 0.1M
2025-06-30 29.88 30.13 29.78 29.96 0.0M
2025-06-27 29.97 30.31 29.62 29.70 0.1M
2025-06-26 29.50 30.14 29.50 30.04 0.0M
2025-06-25 29.50 29.50 29.14 29.38 0.0M
2025-06-24 29.32 30.13 29.32 29.55 0.0M
2025-06-23 28.42 29.19 28.42 29.10 0.1M
2025-06-20 28.70 28.85 28.39 28.49 0.1M
2025-06-18 28.40 28.99 28.40 28.68 0.0M
2025-06-17 28.32 28.68 28.29 28.46 0.0M
2025-06-16 29.05 29.14 28.44 28.70 0.0M
2025-06-13 29.23 29.23 28.38 28.83 0.0M
2025-06-12 29.35 29.57 28.96 29.53 0.0M
2025-06-11 29.89 29.98 29.32 29.59 0.0M
2025-06-10 29.31 29.82 29.31 29.64 0.0M
2025-06-09 29.20 29.50 29.14 29.28 0.0M
2025-06-06 28.99 29.71 28.37 29.16 0.0M
2025-06-05 28.63 28.69 28.11 28.47 0.0M
2025-06-04 29.06 29.15 28.40 28.59 0.0M
2025-06-03 28.52 29.20 28.40 29.14 0.0M
2025-06-02 29.17 29.17 28.45 28.52 0.0M
2025-05-30 29.23 29.48 29.07 29.08 0.1M
2025-05-29 29.22 29.48 29.05 29.48 0.0M
2025-05-28 29.71 29.71 29.16 29.18 0.0M
2025-05-27 29.32 29.83 29.20 29.68 0.0M
2025-05-23 28.73 29.51 28.68 29.10 0.0M
2025-05-22 29.41 29.73 29.04 29.18 0.0M
2025-05-21 30.00 30.15 29.44 29.51 0.0M
2025-05-20 30.32 30.79 30.24 30.49 0.0M
2025-05-19 30.36 30.88 30.15 30.58 0.0M
2025-05-16 30.70 31.10 30.55 30.59 0.0M
2025-05-15 30.83 31.20 30.83 31.17 0.0M
2025-05-14 31.28 31.48 30.83 31.26 0.0M
2025-05-13 31.21 31.46 30.79 31.04 0.0M
2025-05-12 30.99 31.72 30.80 30.87 0.0M
2025-05-09 30.09 30.35 29.77 29.82 0.0M
2025-05-08 29.72 30.43 29.71 30.40 0.0M
2025-05-07 29.66 30.09 29.47 29.53 0.0M
2025-05-06 29.59 30.00 29.40 29.63 0.0M
2025-05-05 29.79 30.22 29.64 29.75 0.0M
2025-05-02 29.79 30.26 29.65 30.26 0.0M
2025-05-01 29.75 30.00 29.12 29.30 0.0M
2025-04-30 29.05 29.92 28.12 29.64 0.1M
2025-04-29 29.14 29.78 28.81 29.54 0.0M
2025-04-28 28.93 29.38 28.60 29.26 0.0M
2025-04-25 29.46 29.55 28.64 29.11 0.0M
2025-04-24 29.14 30.04 29.10 29.69 0.0M
2025-04-23 30.00 30.14 29.03 29.19 0.0M
2025-04-22 28.36 29.47 28.11 29.37 0.0M
2025-04-21 27.50 29.03 27.50 28.05 0.0M
2025-04-17 28.42 29.40 28.42 28.98 0.1M
2025-04-16 27.74 28.69 27.51 28.53 0.0M
2025-04-15 27.60 28.44 27.60 28.06 0.0M
2025-04-14 27.14 27.95 27.05 27.70 0.0M
2025-04-11 26.91 27.82 26.85 27.78 0.0M
2025-04-10 28.60 28.60 26.84 27.37 0.0M
2025-04-09 27.70 30.13 27.35 29.24 0.1M
2025-04-08 29.09 29.28 27.34 27.92 0.1M
2025-04-07 26.91 30.00 26.60 28.08 0.1M
2025-04-04 26.85 27.94 26.43 27.79 0.1M
2025-04-03 28.76 28.76 27.66 27.66 0.1M
2025-04-02 29.27 30.03 29.27 29.88 0.0M
2025-04-01 29.64 29.96 29.12 29.82 0.0M
2025-03-31 29.51 30.07 28.95 29.50 0.1M
2025-03-28 30.66 30.66 29.74 29.75 0.0M
2025-03-27 30.35 30.87 30.20 30.65 0.0M
2025-03-26 30.49 30.65 30.07 30.45 0.0M
2025-03-25 30.80 30.80 30.25 30.28 0.0M
2025-03-24 29.86 31.07 29.50 30.91 0.0M
2025-03-21 30.05 30.45 29.22 29.73 0.1M
2025-03-20 30.64 31.48 30.28 30.58 0.0M
2025-03-19 30.51 31.02 30.08 30.61 0.0M
2025-03-18 30.34 30.49 29.97 30.24 0.0M
2025-03-17 30.21 30.86 30.19 30.57 0.0M
2025-03-14 29.99 30.35 29.59 30.34 0.0M
2025-03-13 30.13 30.51 29.41 29.51 0.0M
2025-03-12 29.85 30.28 29.35 29.97 0.1M
2025-03-11 29.73 29.95 29.25 29.31 0.0M
2025-03-10 29.99 30.32 29.57 29.58 0.1M
2025-03-07 30.52 31.05 29.91 30.78 0.0M
2025-03-06 30.68 30.83 29.96 30.78 0.0M
2025-03-05 31.39 31.66 30.66 30.83 0.0M
2025-03-04 32.24 32.24 30.87 31.19 0.0M
2025-03-03 32.05 35.00 32.05 32.53 0.2M
2025-02-28 32.19 32.36 31.82 32.12 0.1M
2025-02-27 32.15 32.25 31.43 32.01 0.0M
2025-02-26 32.30 32.30 31.79 32.08 0.0M
2025-02-25 31.86 32.59 31.76 32.20 0.0M
2025-02-24 32.74 32.85 31.78 31.81 0.0M
2025-02-21 33.56 33.90 32.31 32.31 0.1M
2025-02-20 32.87 33.52 32.49 33.14 0.0M
2025-02-19 33.42 33.69 32.77 33.44 0.1M
2025-02-18 32.99 33.47 32.41 33.43 0.1M
2025-02-14 32.76 33.38 32.56 32.83 0.0M
2025-02-13 32.94 32.99 32.02 32.93 0.1M
2025-02-12 33.09 33.09 32.33 32.57 0.0M
2025-02-11 31.77 33.56 31.77 33.38 0.0M
2025-02-10 32.34 32.67 31.71 32.21 0.0M
2025-02-07 33.06 33.06 31.95 32.30 0.0M
2025-02-06 32.92 33.37 32.22 33.27 0.0M
2025-02-05 32.20 32.45 31.56 32.41 0.1M
2025-02-04 31.17 32.12 30.96 31.85 0.0M
2025-02-03 30.82 32.03 30.82 31.33 0.0M
2025-01-31 32.19 32.34 31.60 31.68 0.0M
2025-01-30 32.06 32.77 31.96 32.16 0.0M
2025-01-29 31.71 32.40 31.18 31.97 0.0M
2025-01-28 31.87 31.97 31.12 31.74 0.0M
2025-01-27 31.22 32.31 31.22 31.90 0.0M
2025-01-24 30.86 32.00 30.69 31.10 0.0M
2025-01-23 30.24 31.12 30.23 31.10 0.1M
2025-01-22 31.21 31.31 30.37 30.55 0.1M
2025-01-21 31.44 31.78 31.38 31.57 0.0M
2025-01-17 31.20 31.70 30.76 31.10 0.0M
2025-01-16 31.24 31.34 30.56 31.02 0.0M
2025-01-15 31.69 31.69 30.80 31.39 0.0M
2025-01-14 30.14 30.73 30.02 30.49 0.0M
2025-01-13 28.54 30.00 28.54 29.97 0.0M
2025-01-10 29.45 29.76 28.50 29.04 0.1M
2025-01-08 29.74 30.23 29.60 30.00 0.0M
2025-01-07 30.30 30.43 29.60 30.08 0.0M
2025-01-06 30.23 30.91 30.00 30.33 0.0M
2025-01-03 30.02 30.22 29.43 30.00 0.1M
2025-01-02 30.77 30.97 29.62 30.10 0.1M