Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	34.77	35.27	34.49	35.06	35.06	0.63%	44,017
Feb 12, 2026	35.01	35.15	34.11	34.84	34.84	0.61%	82,381
Feb 11, 2026	34.94	35.26	34.28	34.63	34.63	-0.14%	56,262
Feb 10, 2026	35.03	35.60	34.68	34.68	34.68	-1.48%	59,801
Feb 9, 2026	35.45	35.66	35.01	35.20	35.20	-1.12%	45,229
Feb 6, 2026	35.61	35.80	35.25	35.60	35.60	1.31%	66,418
Feb 5, 2026	35.43	35.77	34.90	35.14	35.14	-1.38%	67,853
Feb 4, 2026	35.50	36.05	35.32	35.63	35.63	1.31%	92,222
Feb 3, 2026	34.66	35.23	34.33	35.17	35.17	1.65%	84,053
Feb 2, 2026	33.82	34.90	33.71	34.60	34.60	2.03%	65,389
Jan 30, 2026	33.68	34.05	33.42	33.91	33.91	0.59%	54,547
Jan 29, 2026	32.88	33.81	32.73	33.71	33.71	2.49%	69,098
Jan 28, 2026	33.22	33.31	32.70	32.89	32.89	-0.90%	49,971
Jan 27, 2026	32.92	33.58	32.92	33.19	33.19	0.36%	54,508
Jan 26, 2026	33.71	33.71	32.81	33.07	33.07	-1.78%	64,509
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