Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
29.75
-0.90 (-2.94%)
Mar 28, 2025, 4:00 PM EST - Market closed
Bar Harbor Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.66 | 30.66 | 29.74 | 29.75 | 29.75 | -2.94% | 27,074 |
| Mar 27, 2025 | 30.35 | 30.87 | 30.20 | 30.65 | 30.65 | 0.66% | 44,741 |
| Mar 26, 2025 | 30.49 | 30.65 | 30.07 | 30.45 | 30.45 | 0.56% | 27,429 |
| Mar 25, 2025 | 30.80 | 30.80 | 30.25 | 30.28 | 30.28 | -2.04% | 40,985 |
| Mar 24, 2025 | 29.86 | 31.07 | 29.50 | 30.91 | 30.91 | 3.97% | 47,765 |
| Mar 21, 2025 | 30.05 | 30.45 | 29.22 | 29.73 | 29.73 | -2.78% | 105,344 |
| Mar 20, 2025 | 30.64 | 31.48 | 30.28 | 30.58 | 30.58 | -0.10% | 40,058 |
| Mar 19, 2025 | 30.51 | 31.02 | 30.08 | 30.61 | 30.61 | 1.22% | 29,201 |
| Mar 18, 2025 | 30.34 | 30.49 | 29.97 | 30.24 | 30.24 | -1.08% | 33,076 |
| Mar 17, 2025 | 30.21 | 30.86 | 30.19 | 30.57 | 30.57 | 0.76% | 40,141 |
| Mar 14, 2025 | 29.99 | 30.35 | 29.59 | 30.34 | 30.34 | 2.81% | 27,665 |
| Mar 13, 2025 | 30.13 | 30.51 | 29.41 | 29.51 | 29.51 | -1.53% | 28,324 |
| Mar 12, 2025 | 29.85 | 30.28 | 29.35 | 29.97 | 29.97 | 2.25% | 61,818 |
| Mar 11, 2025 | 29.73 | 29.95 | 29.25 | 29.31 | 29.31 | -0.91% | 34,207 |
| Mar 10, 2025 | 29.99 | 30.32 | 29.57 | 29.58 | 29.58 | -3.90% | 53,648 |
| Mar 7, 2025 | 30.52 | 31.05 | 29.91 | 30.78 | 30.78 | - | 26,968 |
| Mar 6, 2025 | 30.68 | 30.83 | 29.96 | 30.78 | 30.78 | -0.16% | 29,093 |
| Mar 5, 2025 | 31.39 | 31.66 | 30.66 | 30.83 | 30.83 | -1.15% | 39,136 |
| Mar 4, 2025 | 32.24 | 32.24 | 30.87 | 31.19 | 31.19 | -4.12% | 36,454 |
| Mar 3, 2025 | 32.05 | 35.00 | 32.05 | 32.53 | 32.53 | 1.28% | 173,152 |
| Feb 28, 2025 | 32.19 | 32.36 | 31.82 | 32.12 | 32.12 | 0.34% | 54,204 |
| Feb 27, 2025 | 32.15 | 32.25 | 31.43 | 32.01 | 32.01 | -0.22% | 20,773 |
| Feb 26, 2025 | 32.30 | 32.30 | 31.79 | 32.08 | 32.08 | -0.37% | 34,000 |
| Feb 25, 2025 | 31.86 | 32.59 | 31.76 | 32.20 | 32.20 | 1.23% | 41,991 |
| Feb 24, 2025 | 32.74 | 32.85 | 31.78 | 31.81 | 31.81 | -1.55% | 48,611 |
| Feb 21, 2025 | 33.56 | 33.90 | 32.31 | 32.31 | 32.31 | -2.50% | 52,814 |
| Feb 20, 2025 | 32.87 | 33.52 | 32.49 | 33.14 | 33.14 | -0.90% | 43,896 |
| Feb 19, 2025 | 33.42 | 33.69 | 32.77 | 33.44 | 33.14 | 0.03% | 52,987 |
| Feb 18, 2025 | 32.99 | 33.47 | 32.41 | 33.43 | 33.13 | 1.83% | 51,001 |
| Feb 14, 2025 | 32.76 | 33.38 | 32.56 | 32.83 | 32.54 | -0.30% | 30,090 |
| Feb 13, 2025 | 32.94 | 32.99 | 32.02 | 32.93 | 32.64 | 1.11% | 54,424 |
| Feb 12, 2025 | 33.09 | 33.09 | 32.33 | 32.57 | 32.28 | -2.43% | 41,569 |
| Feb 11, 2025 | 31.77 | 33.56 | 31.77 | 33.38 | 33.08 | 3.63% | 40,902 |
| Feb 10, 2025 | 32.34 | 32.67 | 31.71 | 32.21 | 31.92 | -0.28% | 38,926 |
| Feb 7, 2025 | 33.06 | 33.06 | 31.95 | 32.30 | 32.01 | -2.92% | 28,749 |
| Feb 6, 2025 | 32.92 | 33.37 | 32.22 | 33.27 | 32.97 | 2.65% | 41,261 |
| Feb 5, 2025 | 32.20 | 32.45 | 31.56 | 32.41 | 32.12 | 1.76% | 60,695 |
| Feb 4, 2025 | 31.17 | 32.12 | 30.96 | 31.85 | 31.56 | 1.66% | 32,602 |
| Feb 3, 2025 | 30.82 | 32.03 | 30.82 | 31.33 | 31.05 | -1.10% | 40,994 |
| Jan 31, 2025 | 32.19 | 32.34 | 31.60 | 31.68 | 31.40 | -1.49% | 25,506 |
| Jan 30, 2025 | 32.06 | 32.77 | 31.96 | 32.16 | 31.87 | 0.59% | 32,949 |
| Jan 29, 2025 | 31.71 | 32.40 | 31.18 | 31.97 | 31.68 | 0.72% | 44,278 |
| Jan 28, 2025 | 31.87 | 31.97 | 31.12 | 31.74 | 31.46 | -0.50% | 41,179 |
| Jan 27, 2025 | 31.22 | 32.31 | 31.22 | 31.90 | 31.61 | 2.57% | 40,191 |
| Jan 24, 2025 | 30.86 | 32.00 | 30.69 | 31.10 | 30.82 | - | 39,270 |
| Jan 23, 2025 | 30.24 | 31.12 | 30.23 | 31.10 | 30.82 | 1.80% | 54,092 |
| Jan 22, 2025 | 31.21 | 31.31 | 30.37 | 30.55 | 30.28 | -3.23% | 55,732 |
| Jan 21, 2025 | 31.44 | 31.78 | 31.38 | 31.57 | 31.29 | 1.51% | 30,365 |
| Jan 17, 2025 | 31.20 | 31.70 | 30.76 | 31.10 | 30.82 | 0.26% | 28,280 |
| Jan 16, 2025 | 31.24 | 31.34 | 30.56 | 31.02 | 30.74 | -1.18% | 37,322 |