XASE
Datos históricos de Bar Harbor Bankshares
Bar Harbor Bankshares · BHB
$37.83
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:30:43 UTC
- Variación en el periodo
- +29.64%
- Máximo
- US$41.12
- 15 de septiembre de 2026
- Mínimo
- US$28.11
- 16 de octubre de 2025
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.51 | 38.51 | 37.76 | 37.83 | −1.69% | 65,705.388 |
| 8 oct 2026 | 38.44 | 39.09 | 38.21 | 38.48 | +0.03% | 60,962.418 |
| 7 oct 2026 | 38.72 | 38.91 | 38.25 | 38.47 | −1.33% | 49,383.464 |
| 6 oct 2026 | 39.39 | 39.59 | 38.89 | 38.99 | −0.64% | 57,454.154 |
| 5 oct 2026 | 39.39 | 39.45 | 38.92 | 39.24 | −0.53% | 80,051.224 |
| 2 oct 2026 | 39.27 | 39.88 | 39.08 | 39.45 | +1.49% | 97,391.855 |
| 1 oct 2026 | 38.49 | 39.10 | 38.06 | 38.87 | +0.47% | 99,823.148 |
| 30 sep 2026 | 38.80 | 39.17 | 38.41 | 38.69 | −0.28% | 121,161.66 |
| 29 sep 2026 | 39.12 | 39.15 | 38.33 | 38.80 | −1.05% | 82,050.739 |
| 28 sep 2026 | 38.96 | 39.50 | 38.78 | 39.21 | +0.64% | 92,958.721 |
| 25 sep 2026 | 39.86 | 40.17 | 37.61 | 38.96 | −1.94% | 466,066.153 |
| 24 sep 2026 | 39.55 | 39.88 | 39.40 | 39.73 | +0.81% | 91,530.217 |
| 23 sep 2026 | 39.93 | 40.10 | 39.34 | 39.41 | −1.79% | 60,483.584 |
| 22 sep 2026 | 40.47 | 40.53 | 39.86 | 40.13 | −0.37% | 65,834.822 |
| 21 sep 2026 | 40.38 | 40.91 | 40.18 | 40.28 | +0.57% | 78,269.05 |
| 18 sep 2026 | 40.34 | 40.55 | 39.68 | 40.05 | −0.72% | 188,999.436 |
| 17 sep 2026 | 40.42 | 40.84 | 39.90 | 40.34 | −0.20% | 111,182.892 |
| 16 sep 2026 | 40.62 | 40.88 | 39.44 | 40.42 | −1.20% | 134,610.921 |
| 15 sep 2026 | 40.59 | 41.12 | 40.35 | 40.91 | +0.52% | 69,423.128 |
| 14 sep 2026 | 40.54 | 41.01 | 39.56 | 40.70 | +0.35% | 84,774.773 |
| 11 sep 2026 | 40.69 | 40.85 | 39.95 | 40.56 | +0.40% | 52,419.93 |
| 10 sep 2026 | 39.80 | 40.44 | 39.51 | 40.40 | +1.25% | 58,680.052 |
| 9 sep 2026 | 39.88 | 40.17 | 39.50 | 39.90 | −0.37% | 73,281.032 |
| 8 sep 2026 | 40.15 | 40.37 | 39.89 | 40.05 | −0.84% | 59,092.078 |
| 4 sep 2026 | 40.04 | 40.82 | 40.04 | 40.39 | +0.50% | 47,878.831 |
| 3 sep 2026 | 40.08 | 40.45 | 39.73 | 40.19 | +0.95% | 87,337.143 |
| 2 sep 2026 | 39.13 | 40.27 | 38.58 | 39.81 | +2.47% | 87,908.142 |
| 1 sep 2026 | 39.08 | 39.62 | 38.70 | 38.85 | −0.97% | 47,154.249 |
| 31 ago 2026 | 39.27 | 39.41 | 38.91 | 39.23 | −0.43% | 55,437.458 |
| 28 ago 2026 | 39.35 | 40.11 | 38.90 | 39.40 | +0.41% | 69,765.581 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.