Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
29.13
-0.15 (-0.51%)
Nov 18, 2025, 12:39 PM EST - Market open
Bar Harbor Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 29.15 | 30.10 | 29.04 | 29.08 | - | -0.68% | 12,577 |
| Nov 17, 2025 | 29.51 | 29.81 | 29.11 | 29.28 | 29.28 | -1.18% | 83,123 |
| Nov 14, 2025 | 29.76 | 29.82 | 29.11 | 29.63 | 29.63 | -0.47% | 65,176 |
| Nov 13, 2025 | 29.66 | 30.06 | 29.46 | 29.77 | 29.77 | 0.07% | 57,235 |
| Nov 12, 2025 | 29.75 | 30.13 | 29.66 | 29.75 | 29.75 | -0.63% | 38,838 |
| Nov 11, 2025 | 29.64 | 30.03 | 29.30 | 29.94 | 29.94 | 1.15% | 44,223 |
| Nov 10, 2025 | 29.54 | 29.94 | 29.27 | 29.60 | 29.60 | 0.37% | 36,353 |
| Nov 7, 2025 | 28.82 | 29.56 | 28.60 | 29.49 | 29.49 | 2.32% | 67,466 |
| Nov 6, 2025 | 29.15 | 30.08 | 28.70 | 28.82 | 28.82 | -4.57% | 64,051 |
| Nov 5, 2025 | 29.24 | 30.21 | 29.13 | 30.20 | 30.20 | 3.07% | 30,251 |
| Nov 4, 2025 | 29.50 | 29.74 | 29.24 | 29.30 | 29.30 | -1.01% | 25,063 |
| Nov 3, 2025 | 29.22 | 29.62 | 29.05 | 29.60 | 29.60 | 0.92% | 44,892 |
| Oct 31, 2025 | 29.53 | 29.67 | 29.20 | 29.33 | 29.33 | -1.68% | 47,132 |
| Oct 30, 2025 | 29.12 | 29.91 | 29.12 | 29.83 | 29.83 | 2.02% | 68,167 |
| Oct 29, 2025 | 29.59 | 30.24 | 28.95 | 29.24 | 29.24 | -1.62% | 91,868 |
| Oct 28, 2025 | 29.74 | 30.42 | 29.42 | 29.72 | 29.72 | -0.73% | 50,935 |
| Oct 27, 2025 | 30.90 | 30.90 | 29.92 | 29.94 | 29.94 | -3.36% | 43,451 |
| Oct 24, 2025 | 30.21 | 31.10 | 30.11 | 30.98 | 30.98 | 3.58% | 53,616 |
| Oct 23, 2025 | 30.33 | 30.33 | 29.62 | 29.91 | 29.91 | -1.25% | 34,723 |
| Oct 22, 2025 | 29.79 | 30.60 | 29.30 | 30.29 | 30.29 | 2.64% | 72,917 |
| Oct 21, 2025 | 29.55 | 29.68 | 29.14 | 29.51 | 29.51 | 0.27% | 34,125 |
| Oct 20, 2025 | 29.02 | 29.47 | 28.76 | 29.43 | 29.43 | 2.65% | 40,918 |
| Oct 17, 2025 | 28.48 | 28.91 | 28.38 | 28.67 | 28.67 | 1.34% | 64,664 |
| Oct 16, 2025 | 29.62 | 29.62 | 28.11 | 28.29 | 28.29 | -4.88% | 85,156 |
| Oct 15, 2025 | 30.09 | 30.09 | 29.50 | 29.74 | 29.74 | -0.93% | 45,663 |
| Oct 14, 2025 | 28.94 | 30.23 | 28.93 | 30.02 | 30.02 | 2.88% | 45,547 |
| Oct 13, 2025 | 29.21 | 29.40 | 28.73 | 29.18 | 29.18 | 1.50% | 43,256 |
| Oct 10, 2025 | 29.37 | 30.02 | 28.66 | 28.75 | 28.75 | -2.11% | 71,107 |
| Oct 9, 2025 | 29.62 | 29.75 | 29.26 | 29.37 | 29.37 | -1.61% | 53,553 |
| Oct 8, 2025 | 30.33 | 30.33 | 29.81 | 29.85 | 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 |