blueharbor bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	51.10	51.10	49.26	49.26	49.26	-	6,680
Nov 11, 2026	49.26	49.26	49.26	49.26	49.26	2.09%	250
Nov 6, 2026	48.50	48.50	48.50	48.50	48.25	-4.13%	101
Nov 5, 2026	51.10	51.25	50.59	50.59	50.33	0.20%	7,767
Nov 4, 2026	49.90	50.71	49.90	50.49	50.23	0.98%	5,158
Nov 3, 2026	50.34	50.34	50.00	50.00	49.74	-0.58%	3,370
Nov 2, 2026	50.00	50.40	50.00	50.29	50.03	2.15%	10,573
Oct 30, 2026	49.90	49.95	49.15	49.23	48.98	-0.95%	2,035
Oct 29, 2026	48.45	49.70	48.45	49.70	49.44	1.35%	1,253
Oct 28, 2026	49.11	49.11	49.04	49.04	48.79	-1.92%	1,200
Oct 27, 2026	48.38	50.00	48.38	50.00	49.74	1.34%	1,250
Oct 23, 2026	48.65	49.34	48.65	49.34	49.09	-0.10%	700
Oct 22, 2026	49.15	50.10	49.15	49.39	49.14	0.59%	28,420
Oct 21, 2026	47.56	49.10	47.56	49.10	48.85	-0.20%	4,787
Oct 20, 2026	48.50	49.25	48.50	49.20	48.95	1.44%	5,300
Oct 19, 2026	48.50	48.50	48.50	48.50	48.25	0.75%	479
Oct 16, 2026	48.80	49.05	47.56	48.14	47.89	-0.33%	10,678
Oct 15, 2026	48.25	48.60	48.00	48.30	48.05	1.05%	10,144
Oct 14, 2026	48.20	48.20	47.75	47.80	47.55	-0.83%	2,204
Oct 13, 2026	47.90	48.20	47.90	48.20	47.95	-0.62%	1,000
Oct 12, 2026	47.81	48.50	47.81	48.50	48.25	1.04%	17,967
Oct 9, 2026	48.20	48.25	47.69	48.00	47.75	-0.21%	5,325
Oct 8, 2026	47.31	48.10	46.80	48.10	47.85	0.42%	21,148
Oct 7, 2026	48.21	48.21	47.30	47.90	47.65	-1.34%	26,986
Oct 6, 2026	47.97	48.80	47.97	48.55	48.30	22.29%	27,694
Oct 2, 2026	39.70	39.70	39.70	39.70	39.50	0.46%	133
Oct 1, 2026	40.25	40.25	39.52	39.52	39.32	-2.42%	1,806
Sep 29, 2026	40.50	40.50	40.50	40.50	40.29	0.57%	176
Sep 28, 2026	40.27	40.27	40.25	40.27	40.06	-0.57%	500
Sep 23, 2026	40.70	40.70	40.50	40.50	40.29	1.89%	4,020
Sep 22, 2026	40.80	40.80	39.75	39.75	39.55	-3.43%	105,893
Sep 21, 2026	41.16	41.16	41.16	41.16	40.95	0.15%	100
Sep 18, 2026	41.10	41.10	41.10	41.10	40.89	0.24%	200
Sep 16, 2026	41.00	41.00	41.00	41.00	40.79	-	130
Sep 15, 2026	41.00	41.00	41.00	41.00	40.79	-	355
Sep 11, 2026	41.00	41.00	41.00	41.00	40.79	0.69%	100
Sep 10, 2026	40.72	40.72	40.72	40.72	40.51	0.05%	295
Sep 8, 2026	40.75	40.75	40.70	40.70	40.49	-0.11%	5,866
Sep 4, 2026	40.75	40.75	40.70	40.75	40.53	-0.01%	670
Sep 3, 2026	41.00	41.00	40.75	40.75	40.54	-0.61%	15,724
Sep 2, 2026	41.10	41.10	40.95	41.00	40.79	-0.61%	16,280
Sep 1, 2026	41.25	41.25	41.25	41.25	41.04	-	1,250
Aug 31, 2026	41.25	41.25	41.25	41.25	41.04	-	9,750
Aug 28, 2026	41.30	41.54	41.00	41.25	41.04	-1.90%	15,921
Aug 25, 2026	42.05	42.05	42.05	42.05	41.83	-	2,100
Aug 24, 2026	42.05	42.05	42.05	42.05	41.83	-	1,600
Aug 21, 2026	42.05	42.05	42.05	42.05	41.83	1.94%	270
Aug 20, 2026	42.75	42.75	41.25	41.25	41.04	-4.07%	3,346
Aug 19, 2026	43.00	43.00	43.00	43.00	42.78	-	200
Aug 17, 2026	43.90	43.90	43.00	43.00	42.78	-2.05%	1,295