blueharbor bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	49.15	50.10	49.15	49.39	49.39	0.59%	28,420
Oct 21, 2026	47.56	49.10	47.56	49.10	49.10	-0.20%	4,787
Oct 20, 2026	48.50	49.25	48.50	49.20	49.20	1.44%	5,300
Oct 19, 2026	48.50	48.50	48.50	48.50	48.50	0.75%	479
Oct 16, 2026	48.80	49.05	47.56	48.14	48.14	-0.33%	10,678
Oct 15, 2026	48.25	48.60	48.00	48.30	48.30	1.05%	10,144
Oct 14, 2026	48.20	48.20	47.75	47.80	47.80	-0.83%	2,204
Oct 13, 2026	47.90	48.20	47.90	48.20	48.20	-0.62%	1,000
Oct 12, 2026	47.81	48.50	47.81	48.50	48.50	1.04%	17,967
Oct 9, 2026	48.20	48.25	47.69	48.00	48.00	-0.21%	5,325
Oct 8, 2026	47.31	48.10	46.80	48.10	48.10	0.42%	21,148
Oct 7, 2026	48.21	48.21	47.30	47.90	47.90	-1.34%	26,986
Oct 6, 2026	47.97	48.80	47.97	48.55	48.55	22.29%	27,694
Oct 2, 2026	39.70	39.70	39.70	39.70	39.70	0.46%	133
Oct 1, 2026	40.25	40.25	39.52	39.52	39.52	-2.42%	1,806
Sep 29, 2026	40.50	40.50	40.50	40.50	40.50	0.57%	176
Sep 28, 2026	40.27	40.27	40.25	40.27	40.27	-0.57%	500
Sep 23, 2026	40.70	40.70	40.50	40.50	40.50	1.89%	4,020
Sep 22, 2026	40.80	40.80	39.75	39.75	39.75	-3.43%	105,893
Sep 21, 2026	41.16	41.16	41.16	41.16	41.16	0.15%	100
Sep 18, 2026	41.10	41.10	41.10	41.10	41.10	0.24%	200
Sep 16, 2026	41.00	41.00	41.00	41.00	41.00	-	130
Sep 15, 2026	41.00	41.00	41.00	41.00	41.00	-	355
Sep 11, 2026	41.00	41.00	41.00	41.00	41.00	0.69%	100
Sep 10, 2026	40.72	40.72	40.72	40.72	40.72	0.05%	295
Sep 8, 2026	40.75	40.75	40.70	40.70	40.70	-0.11%	5,866
Sep 4, 2026	40.75	40.75	40.70	40.75	40.75	-0.01%	670
Sep 3, 2026	41.00	41.00	40.75	40.75	40.75	-0.61%	15,724
Sep 2, 2026	41.10	41.10	40.95	41.00	41.00	-0.61%	16,280
Sep 1, 2026	41.25	41.25	41.25	41.25	41.25	-	1,250
Aug 31, 2026	41.25	41.25	41.25	41.25	41.25	-	9,750
Aug 28, 2026	41.30	41.54	41.00	41.25	41.25	-1.90%	15,921
Aug 25, 2026	42.05	42.05	42.05	42.05	42.05	-	2,100
Aug 24, 2026	42.05	42.05	42.05	42.05	42.05	-	1,600
Aug 21, 2026	42.05	42.05	42.05	42.05	42.05	1.94%	270
Aug 20, 2026	42.75	42.75	41.25	41.25	41.25	-4.07%	3,346
Aug 19, 2026	43.00	43.00	43.00	43.00	43.00	-	200
Aug 17, 2026	43.90	43.90	43.00	43.00	43.00	-2.05%	1,295
Aug 11, 2026	43.90	43.90	43.90	43.90	43.90	0.46%	1,900
Aug 6, 2026	43.95	43.95	43.81	43.95	43.70	2.86%	412
Aug 3, 2026	42.72	42.73	42.72	42.73	42.48	-1.21%	1,056
Jul 31, 2026	42.95	43.25	42.95	43.25	43.00	1.29%	1,000
Jul 28, 2026	42.55	42.70	42.55	42.70	42.46	0.35%	1,215
Jul 27, 2026	42.55	42.55	42.55	42.55	42.31	0.12%	598
Jul 24, 2026	42.50	42.50	42.50	42.50	42.26	-1.16%	422
Jul 21, 2026	43.00	43.00	43.00	43.00	42.76	-1.04%	303
Jul 20, 2026	43.45	43.45	43.45	43.45	43.20	1.05%	160
Jul 14, 2026	43.00	43.00	43.00	43.00	42.76	-0.23%	103
Jul 10, 2026	43.95	43.95	42.75	43.10	42.85	-1.93%	2,800
Jul 9, 2026	43.95	43.95	43.95	43.95	43.70	-	929