Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
29.85
-0.30 (-1.00%)
At close: Oct 8, 2025, 4:00 PM EDT
29.85
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Bar Harbor Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.33 | 30.33 | 29.81 | 29.85 | - | -1.00% | 32,346 |
| Oct 7, 2025 | 30.69 | 30.81 | 30.00 | 30.15 | 30.15 | -1.24% | 32,198 |
| Oct 6, 2025 | 30.74 | 30.76 | 30.20 | 30.53 | 30.53 | 0.49% | 33,505 |
| Oct 3, 2025 | 30.12 | 30.76 | 30.12 | 30.38 | 30.38 | 0.86% | 47,828 |
| Oct 2, 2025 | 30.40 | 30.40 | 29.76 | 30.12 | 30.12 | -1.25% | 41,278 |
| Oct 1, 2025 | 30.22 | 30.71 | 30.22 | 30.50 | 30.50 | 0.13% | 41,308 |
| Sep 30, 2025 | 30.53 | 31.80 | 30.11 | 30.46 | 30.46 | -0.88% | 77,214 |
| Sep 29, 2025 | 31.09 | 31.09 | 30.33 | 30.73 | 30.73 | -0.87% | 49,143 |
| Sep 26, 2025 | 31.20 | 31.30 | 30.72 | 31.00 | 31.00 | -0.16% | 36,756 |
| Sep 25, 2025 | 30.78 | 31.35 | 30.65 | 31.05 | 31.05 | 0.23% | 38,386 |
| Sep 24, 2025 | 31.60 | 31.72 | 30.87 | 30.98 | 30.98 | -1.46% | 44,647 |
| Sep 23, 2025 | 31.72 | 32.02 | 31.10 | 31.44 | 31.44 | -0.29% | 87,082 |
| Sep 22, 2025 | 31.45 | 32.18 | 31.32 | 31.53 | 31.53 | 1.25% | 79,887 |
| Sep 19, 2025 | 32.66 | 32.66 | 31.11 | 31.14 | 31.14 | -4.65% | 215,255 |
| Sep 18, 2025 | 31.89 | 32.74 | 31.32 | 32.66 | 32.66 | 2.83% | 53,985 |
| Sep 17, 2025 | 31.74 | 32.80 | 31.11 | 31.76 | 31.76 | 0.51% | 60,635 |
| Sep 16, 2025 | 32.19 | 32.19 | 31.41 | 31.60 | 31.60 | -2.05% | 43,552 |
| Sep 15, 2025 | 32.71 | 32.71 | 32.21 | 32.26 | 32.26 | -0.40% | 34,645 |
| Sep 12, 2025 | 32.58 | 32.82 | 32.29 | 32.39 | 32.39 | -1.37% | 47,387 |
| Sep 11, 2025 | 32.05 | 32.97 | 31.85 | 32.84 | 32.84 | 3.27% | 57,233 |
| Sep 10, 2025 | 32.02 | 32.23 | 31.44 | 31.80 | 31.80 | 0.35% | 46,115 |
| Sep 9, 2025 | 32.04 | 32.26 | 31.69 | 31.69 | 31.69 | -1.34% | 35,130 |
| Sep 8, 2025 | 32.20 | 32.30 | 31.50 | 32.12 | 32.12 | 0.12% | 25,296 |
| Sep 5, 2025 | 32.65 | 32.80 | 31.85 | 32.08 | 32.08 | -1.11% | 51,439 |
| Sep 4, 2025 | 31.98 | 32.44 | 31.66 | 32.44 | 32.44 | 1.88% | 36,257 |
| Sep 3, 2025 | 31.92 | 31.97 | 31.37 | 31.84 | 31.84 | -0.34% | 30,774 |
| Sep 2, 2025 | 32.07 | 32.09 | 31.67 | 31.95 | 31.95 | -0.99% | 36,026 |
| Aug 29, 2025 | 32.45 | 32.57 | 31.98 | 32.27 | 32.27 | 0.34% | 68,133 |
| Aug 28, 2025 | 32.34 | 32.36 | 32.07 | 32.16 | 32.16 | -0.53% | 35,464 |
| Aug 27, 2025 | 32.21 | 32.61 | 32.07 | 32.33 | 32.33 | 0.78% | 58,503 |
| Aug 26, 2025 | 31.65 | 32.26 | 31.65 | 32.08 | 32.08 | 1.33% | 49,731 |
| Aug 25, 2025 | 32.02 | 32.56 | 31.57 | 31.66 | 31.66 | -0.91% | 48,756 |
| Aug 22, 2025 | 30.57 | 32.16 | 30.57 | 31.95 | 31.95 | 4.51% | 90,427 |
| Aug 21, 2025 | 30.58 | 30.89 | 30.06 | 30.57 | 30.57 | -0.49% | 23,959 |
| Aug 20, 2025 | 30.84 | 31.18 | 30.50 | 30.72 | 30.72 | -0.19% | 31,021 |
| Aug 19, 2025 | 30.94 | 31.18 | 30.52 | 30.78 | 30.78 | -0.13% | 34,963 |
| Aug 18, 2025 | 30.58 | 31.09 | 30.35 | 30.82 | 30.82 | 0.26% | 39,752 |
| Aug 15, 2025 | 31.56 | 31.96 | 30.67 | 30.74 | 30.74 | -2.32% | 47,058 |
| Aug 14, 2025 | 31.47 | 31.70 | 31.08 | 31.47 | 31.47 | -2.84% | 53,361 |
| Aug 13, 2025 | 32.52 | 32.70 | 32.16 | 32.39 | 32.06 | 1.09% | 70,632 |
| Aug 12, 2025 | 31.00 | 32.21 | 30.82 | 32.04 | 31.72 | 3.19% | 72,077 |
| Aug 11, 2025 | 30.31 | 31.19 | 30.15 | 31.05 | 30.74 | 4.09% | 63,536 |
| Aug 8, 2025 | 30.11 | 30.20 | 29.62 | 29.83 | 29.53 | -0.90% | 52,062 |
| Aug 7, 2025 | 30.36 | 30.59 | 29.75 | 30.10 | 29.80 | 0.70% | 45,242 |
| Aug 6, 2025 | 30.46 | 30.46 | 29.77 | 29.89 | 29.59 | -1.55% | 27,611 |
| Aug 5, 2025 | 30.00 | 30.57 | 29.05 | 30.36 | 30.05 | 4.69% | 62,224 |
| Aug 4, 2025 | 28.69 | 29.09 | 28.56 | 29.00 | 28.71 | 1.26% | 32,141 |
| Aug 1, 2025 | 28.68 | 28.91 | 28.06 | 28.64 | 28.35 | -1.38% | 63,614 |
| Jul 31, 2025 | 29.02 | 29.19 | 28.74 | 29.04 | 28.75 | -0.72% | 54,358 |
| Jul 30, 2025 | 30.10 | 30.20 | 29.10 | 29.25 | 28.96 | -2.30% | 48,867 |