blueharbor bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	41.95	41.95	41.95	41.95	41.95	-2.43%	203
Apr 29, 2026	40.60	43.00	40.60	43.00	43.00	-1.71%	1,799
Apr 28, 2026	43.69	43.75	43.09	43.75	43.75	0.14%	400
Apr 27, 2026	42.90	43.69	42.90	43.69	43.69	2.92%	252
Apr 22, 2026	42.45	42.45	42.45	42.45	42.45	0.59%	1,201
Apr 21, 2026	41.95	42.20	41.95	42.20	42.20	1.20%	200
Apr 20, 2026	41.69	41.70	40.71	41.70	41.70	-	3,800
Apr 17, 2026	41.50	41.70	41.50	41.70	41.70	2.58%	500
Apr 15, 2026	40.65	40.65	40.65	40.65	40.65	-	490
Apr 13, 2026	40.65	40.65	40.65	40.65	40.65	-0.12%	223
Apr 9, 2026	40.70	40.70	40.70	40.70	40.70	1.75%	125
Apr 8, 2026	40.00	40.00	40.00	40.00	40.00	-	100
Apr 6, 2026	40.00	40.00	40.00	40.00	40.00	-	212
Mar 31, 2026	40.00	40.00	40.00	40.00	40.00	2.83%	152
Mar 30, 2026	38.90	38.90	38.90	38.90	38.90	1.84%	768
Mar 26, 2026	38.70	38.70	38.20	38.20	38.20	-1.29%	200
Mar 25, 2026	38.70	38.70	38.70	38.70	38.70	0.52%	210
Mar 24, 2026	38.50	38.50	38.50	38.50	38.50	-0.26%	252
Mar 19, 2026	38.60	38.60	38.60	38.60	37.60	-3.26%	179
Mar 18, 2026	39.79	39.90	39.79	39.90	38.87	-	363
Mar 17, 2026	39.90	39.90	39.90	39.90	38.87	0.50%	1,000
Mar 16, 2026	39.70	39.70	39.70	39.70	38.67	0.51%	1,000
Mar 12, 2026	39.50	39.50	39.50	39.50	38.48	0.25%	1,000
Mar 11, 2026	39.40	39.40	39.40	39.40	38.38	0.51%	1,000
Mar 10, 2026	39.20	39.20	39.20	39.20	38.18	0.51%	1,000
Mar 9, 2026	39.00	39.00	39.00	39.00	37.99	-0.26%	2,109
Mar 5, 2026	39.25	39.25	39.10	39.10	38.09	-1.76%	1,292
Feb 26, 2026	39.80	39.80	39.80	39.80	38.77	-0.38%	200
Feb 19, 2026	39.99	40.00	39.95	39.95	38.92	2.44%	1,626
Feb 12, 2026	40.00	40.00	39.00	39.00	37.99	-	1,154
Feb 10, 2026	39.08	39.08	39.00	39.00	37.99	4.56%	360
Feb 9, 2026	37.30	37.30	37.30	37.30	36.33	6.54%	138
Feb 5, 2026	35.01	35.01	35.01	35.01	34.10	-6.11%	189
Feb 4, 2026	36.23	37.29	36.23	37.29	36.32	4.51%	622
Feb 2, 2026	34.99	35.68	34.99	35.68	34.76	3.42%	527
Jan 30, 2026	34.50	34.50	34.50	34.50	33.61	-	567
Jan 29, 2026	34.50	34.50	34.01	34.50	33.61	1.50%	732
Jan 28, 2026	33.99	33.99	33.99	33.99	33.11	-	440
Jan 26, 2026	33.99	33.99	33.99	33.99	33.11	-	254
Jan 22, 2026	33.99	33.99	33.99	33.99	33.11	4.17%	100
Jan 21, 2026	33.99	33.99	32.63	32.63	31.78	-1.12%	1,400
Jan 16, 2026	33.00	33.00	33.00	33.00	32.15	2.29%	700
Jan 15, 2026	32.26	32.26	32.26	32.26	31.42	0.03%	180
Jan 12, 2026	32.00	32.75	32.00	32.25	31.41	0.78%	13,912
Jan 8, 2026	32.00	32.00	32.00	32.00	31.17	-1.54%	1,288
Jan 6, 2026	32.50	32.50	32.50	32.50	31.66	1.56%	100
Jan 5, 2026	31.27	32.00	31.27	32.00	31.17	2.56%	10,389
Dec 29, 2025	31.20	31.20	31.20	31.20	30.39	-8.21%	500
Dec 19, 2025	33.99	33.99	33.99	33.99	33.11	-	125
Dec 17, 2025	33.99	33.99	33.99	33.99	33.11	-	325