Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
28.94
-0.75 (-2.53%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Bar Harbor Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.46 | 29.55 | 28.64 | 29.11 | 29.11 | -1.95% | 38,375 |
| Apr 24, 2025 | 29.14 | 30.04 | 29.10 | 29.69 | 29.69 | 1.71% | 44,344 |
| Apr 23, 2025 | 30.00 | 30.14 | 29.03 | 29.19 | 29.19 | -0.61% | 47,247 |
| Apr 22, 2025 | 28.36 | 29.47 | 28.11 | 29.37 | 29.37 | 4.71% | 49,765 |
| Apr 21, 2025 | 27.50 | 29.03 | 27.50 | 28.05 | 28.05 | -3.21% | 44,765 |
| Apr 17, 2025 | 28.42 | 29.40 | 28.42 | 28.98 | 28.98 | 1.58% | 50,468 |
| Apr 16, 2025 | 27.74 | 28.69 | 27.51 | 28.53 | 28.53 | 1.67% | 29,690 |
| Apr 15, 2025 | 27.60 | 28.44 | 27.60 | 28.06 | 28.06 | 1.30% | 36,396 |
| Apr 14, 2025 | 27.14 | 27.95 | 27.05 | 27.70 | 27.70 | -0.29% | 46,923 |
| Apr 11, 2025 | 26.91 | 27.82 | 26.85 | 27.78 | 27.78 | 1.50% | 32,437 |
| Apr 10, 2025 | 28.60 | 28.60 | 26.84 | 27.37 | 27.37 | -6.40% | 35,319 |
| Apr 9, 2025 | 27.70 | 30.13 | 27.35 | 29.24 | 29.24 | 4.73% | 66,530 |
| Apr 8, 2025 | 29.09 | 29.28 | 27.34 | 27.92 | 27.92 | -0.57% | 53,742 |
| Apr 7, 2025 | 26.91 | 30.00 | 26.60 | 28.08 | 28.08 | 1.04% | 72,337 |
| Apr 4, 2025 | 26.85 | 27.94 | 26.43 | 27.79 | 27.79 | 0.47% | 72,518 |
| Apr 3, 2025 | 28.76 | 28.76 | 27.66 | 27.66 | 27.66 | -7.43% | 66,388 |
| Apr 2, 2025 | 29.27 | 30.03 | 29.27 | 29.88 | 29.88 | 0.20% | 36,615 |
| Apr 1, 2025 | 29.64 | 29.96 | 29.12 | 29.82 | 29.82 | 1.08% | 30,048 |
| Mar 31, 2025 | 29.51 | 30.07 | 28.95 | 29.50 | 29.50 | -0.84% | 58,053 |
| 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 |