Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	35.00	35.00	33.52	33.67	33.67	-2.46%	77,699
Jan 22, 2026	34.09	35.29	34.03	34.52	34.52	0.99%	70,039
Jan 21, 2026	32.43	34.49	32.43	34.18	34.18	5.85%	80,989
Jan 20, 2026	32.48	32.75	32.02	32.29	32.29	-1.61%	197,208
Jan 16, 2026	32.66	33.33	32.46	32.82	32.82	-0.24%	97,165
Jan 15, 2026	32.00	33.16	32.00	32.90	32.90	3.79%	90,680
Jan 14, 2026	31.34	31.87	31.27	31.70	31.70	1.41%	43,181
Jan 13, 2026	31.66	31.66	31.13	31.26	31.26	-1.29%	43,006
Jan 12, 2026	31.64	32.01	31.20	31.67	31.67	-0.28%	91,418
Jan 9, 2026	32.20	32.29	31.52	31.76	31.76	-0.69%	57,452
Jan 8, 2026	31.03	32.05	31.03	31.98	31.98	2.17%	40,042
Jan 7, 2026	31.57	31.57	31.01	31.30	31.30	-0.86%	58,260
Jan 6, 2026	31.44	31.74	31.09	31.57	31.57	-0.22%	70,872
Jan 5, 2026	31.08	32.06	31.08	31.64	31.64	1.35%	63,962
Jan 2, 2026	31.29	31.48	30.86	31.22	31.22	0.55%	87,726
Dec 31, 2025	31.78	31.78	30.97	31.05	31.05	-2.17%	67,153
Dec 30, 2025	31.77	31.88	31.36	31.74	31.74	0.51%	78,394
Dec 29, 2025	31.83	31.88	31.51	31.58	31.58	-0.91%	110,014
Dec 26, 2025	32.02	32.15	31.72	31.87	31.87	-0.41%	41,666
Dec 24, 2025	32.22	32.22	31.80	32.00	32.00	-0.37%	30,369
Dec 23, 2025	32.19	32.42	31.98	32.12	32.12	-0.89%	45,756
Dec 22, 2025	32.30	33.08	32.06	32.41	32.41	-0.03%	84,998
Dec 19, 2025	33.53	33.71	32.11	32.42	32.42	-2.99%	252,534
Dec 18, 2025	33.56	33.86	33.42	33.42	33.42	0.94%	66,886
Dec 17, 2025	33.11	33.55	32.96	33.11	33.11	0.33%	60,530
Dec 16, 2025	33.18	33.66	33.00	33.00	33.00	-0.21%	105,073
Dec 15, 2025	33.00	33.51	32.97	33.07	33.07	0.52%	86,496
Dec 12, 2025	32.80	33.08	32.43	32.90	32.90	0.55%	63,303
Dec 11, 2025	32.46	33.25	32.43	32.72	32.72	0.80%	82,680
Dec 10, 2025	31.06	32.66	31.06	32.46	32.46	4.17%	90,414
Dec 9, 2025	31.24	31.51	30.92	31.16	31.16	0.26%	46,600
Dec 8, 2025	30.94	31.48	30.94	31.08	31.08	0.42%	54,449
Dec 5, 2025	31.17	31.19	30.66	30.95	30.95	-0.48%	29,380
Dec 4, 2025	31.30	31.40	30.81	31.10	31.10	-0.29%	47,568
Dec 3, 2025	30.61	31.47	30.19	31.19	31.19	1.66%	63,148
Dec 2, 2025	30.40	30.70	30.11	30.68	30.68	1.19%	59,488
Dec 1, 2025	29.65	30.44	29.65	30.32	30.32	1.61%	79,117
Nov 28, 2025	29.95	30.07	29.62	29.84	29.84	-0.43%	38,839
Nov 26, 2025	30.53	30.57	29.82	29.97	29.97	-1.83%	107,774
Nov 25, 2025	29.87	30.73	29.75	30.53	30.53	3.28%	129,581
Nov 24, 2025	29.69	29.72	28.78	29.56	29.56	-0.30%	353,174
Nov 21, 2025	28.68	29.83	28.68	29.65	29.65	2.60%	71,113
Nov 20, 2025	29.02	29.34	28.50	28.90	28.90	-0.58%	54,330
Nov 19, 2025	28.86	29.33	28.68	29.07	28.75	0.55%	71,364
Nov 18, 2025	29.15	30.10	28.82	28.91	28.59	-1.26%	56,076
Nov 17, 2025	29.51	29.81	29.11	29.28	28.96	-1.18%	83,123
Nov 14, 2025	29.76	29.82	29.11	29.63	29.30	-0.47%	65,176
Nov 13, 2025	29.66	30.06	29.46	29.77	29.44	0.07%	57,235
Nov 12, 2025	29.75	30.13	29.66	29.75	29.42	-0.63%	38,838
Nov 11, 2025	29.64	30.03	29.30	29.94	29.61	1.15%	44,223