Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.98	32.23	31.42	31.81	31.81	-0.93%	78,607
Mar 26, 2026	31.97	32.31	31.86	32.11	32.11	0.12%	214,779
Mar 25, 2026	32.40	32.40	31.88	32.07	32.07	-0.12%	122,953
Mar 24, 2026	31.54	32.60	31.36	32.11	32.11	0.34%	85,126
Mar 23, 2026	31.80	32.43	31.75	32.00	32.00	2.14%	118,019
Mar 20, 2026	31.54	32.22	31.00	31.33	31.33	-0.54%	210,353
Mar 19, 2026	30.73	31.66	30.69	31.50	31.50	1.65%	165,771
Mar 18, 2026	31.72	32.07	30.81	30.99	30.99	-3.16%	234,345
Mar 17, 2026	31.72	32.12	31.25	32.00	32.00	1.33%	209,560
Mar 16, 2026	31.72	31.93	31.00	31.58	31.58	1.32%	655,388
Mar 13, 2026	31.18	31.63	30.75	31.17	31.17	0.10%	143,033
Mar 12, 2026	30.51	31.50	30.21	31.14	31.14	0.13%	277,136
Mar 11, 2026	31.03	31.49	30.78	31.10	31.10	-0.48%	405,499
Mar 10, 2026	31.25	32.09	30.81	31.25	31.25	-0.16%	429,646
Mar 9, 2026	31.20	31.75	30.31	31.30	31.30	-0.95%	354,616
Mar 6, 2026	31.58	32.00	31.15	31.60	31.60	-2.47%	186,702
Mar 5, 2026	32.47	33.22	32.06	32.40	32.40	-2.11%	52,107
Mar 4, 2026	33.26	33.86	32.60	33.10	33.10	0.24%	66,021
Mar 3, 2026	31.95	33.10	31.95	33.02	33.02	-0.18%	41,929
Mar 2, 2026	32.12	33.38	32.02	33.08	33.08	2.54%	54,048
Feb 27, 2026	33.24	33.35	32.25	32.26	32.26	-4.78%	68,320
Feb 26, 2026	33.85	34.27	33.31	33.88	33.88	0.59%	59,252
Feb 25, 2026	33.00	33.72	32.68	33.68	33.68	2.37%	59,075
Feb 24, 2026	33.30	33.30	32.71	32.90	32.90	-0.75%	57,412
Feb 23, 2026	34.45	34.94	32.89	33.15	33.15	-4.58%	83,000
Feb 20, 2026	34.51	34.84	33.77	34.74	34.74	0.14%	58,939
Feb 19, 2026	34.72	34.95	34.52	34.69	34.37	-0.89%	60,946
Feb 18, 2026	35.48	35.88	34.78	35.00	34.68	-1.24%	66,494
Feb 17, 2026	35.22	35.89	34.83	35.44	35.11	1.08%	66,157
Feb 13, 2026	34.77	35.27	34.49	35.06	34.74	0.63%	44,211
Feb 12, 2026	35.01	35.15	34.11	34.84	34.52	0.61%	82,441
Feb 11, 2026	34.94	35.26	34.28	34.63	34.31	-0.14%	58,583
Feb 10, 2026	35.03	35.60	34.68	34.68	34.36	-1.48%	59,801
Feb 9, 2026	35.45	35.66	35.01	35.20	34.88	-1.12%	62,479
Feb 6, 2026	35.61	35.80	35.25	35.60	35.27	1.31%	66,418
Feb 5, 2026	35.43	35.77	34.90	35.14	34.82	-1.38%	67,870
Feb 4, 2026	35.50	36.05	35.32	35.63	35.30	1.31%	92,222
Feb 3, 2026	34.66	35.23	34.33	35.17	34.85	1.65%	84,053
Feb 2, 2026	33.82	34.90	33.71	34.60	34.28	2.03%	65,638
Jan 30, 2026	33.68	34.05	33.42	33.91	33.60	0.59%	94,947
Jan 29, 2026	32.88	33.81	32.73	33.71	33.40	2.49%	69,099
Jan 28, 2026	33.22	33.31	32.70	32.89	32.59	-0.90%	49,971
Jan 27, 2026	32.92	33.58	32.92	33.19	32.88	0.36%	54,509
Jan 26, 2026	33.71	33.71	32.81	33.07	32.76	-1.78%	64,591
Jan 23, 2026	35.00	35.00	33.52	33.67	33.36	-2.46%	77,764
Jan 22, 2026	34.09	35.29	34.03	34.52	34.20	0.99%	70,039
Jan 21, 2026	32.43	34.49	32.43	34.18	33.86	5.85%	122,289
Jan 20, 2026	32.48	32.75	32.02	32.29	31.99	-1.61%	197,208
Jan 16, 2026	32.66	33.33	32.46	32.82	32.52	-0.24%	99,053
Jan 15, 2026	32.00	33.16	32.00	32.90	32.60	3.79%	94,858