blueharbor bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	43.95	43.95	43.95	43.95	43.70	-0.11%	291
Jul 6, 2026	44.00	44.00	44.00	44.00	43.75	-0.45%	560
Jul 2, 2026	42.50	47.50	42.43	44.20	43.95	4.00%	5,862
Jul 1, 2026	42.50	42.50	42.50	42.50	42.26	0.59%	215
Jun 16, 2026	42.25	42.25	42.25	42.25	42.01	-	500
Jun 9, 2026	42.25	42.25	42.25	42.25	42.01	-	4,044
Jun 5, 2026	42.25	42.25	42.25	42.25	42.01	0.56%	100
Jun 3, 2026	42.02	42.02	42.02	42.02	41.78	-1.14%	140
Jun 1, 2026	42.50	42.74	42.50	42.50	42.26	-1.05%	430
May 29, 2026	42.95	42.95	42.95	42.95	42.71	0.47%	1,003
May 13, 2026	42.75	42.75	42.75	42.75	42.51	1.18%	230
May 12, 2026	42.25	42.25	42.25	42.25	42.01	-0.59%	5,000
May 11, 2026	42.50	42.50	42.50	42.50	42.26	-	120
May 8, 2026	42.50	42.50	42.50	42.50	42.26	-	1,000