Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	35.90	36.45	35.16	36.03	36.03	0.11%	27,633
Nov 29, 2024	36.22	36.38	35.41	35.99	35.99	0.17%	17,762
Nov 27, 2024	36.39	36.52	35.90	35.93	35.93	-0.31%	23,465
Nov 26, 2024	36.00	36.57	35.48	36.04	36.04	0.50%	28,656
Nov 25, 2024	36.72	37.25	35.86	35.86	35.86	-0.31%	40,848
Nov 22, 2024	35.88	36.33	35.49	35.97	35.97	1.61%	20,182
Nov 21, 2024	34.89	35.86	34.89	35.40	35.40	1.46%	30,231
Nov 20, 2024	34.70	34.91	34.10	34.89	34.89	0.17%	20,913
Nov 19, 2024	34.44	35.15	34.42	34.83	34.83	-0.03%	24,878
Nov 18, 2024	35.55	36.09	34.48	34.84	34.84	-2.35%	38,968
Nov 15, 2024	35.79	36.10	34.97	35.68	35.68	0.20%	37,138
Nov 14, 2024	35.48	35.71	34.33	35.61	35.61	0.48%	29,800
Nov 13, 2024	36.79	36.90	35.35	35.44	35.14	-2.21%	43,770
Nov 12, 2024	37.26	37.60	35.97	36.24	35.94	-2.79%	55,372
Nov 11, 2024	36.92	37.90	36.86	37.28	36.97	1.94%	52,208
Nov 8, 2024	36.09	37.27	35.92	36.57	36.26	2.04%	39,393
Nov 7, 2024	38.12	38.12	35.74	35.84	35.54	-6.25%	51,545
Nov 6, 2024	35.46	38.47	35.46	38.23	37.91	15.78%	102,465
Nov 5, 2024	31.89	33.05	31.84	33.02	32.74	3.67%	28,529
Nov 4, 2024	31.49	32.07	31.19	31.85	31.58	0.16%	17,964
Nov 1, 2024	32.24	32.60	31.79	31.80	31.53	-1.09%	25,348
Oct 31, 2024	33.18	33.18	32.15	32.15	31.88	-2.58%	26,436
Oct 30, 2024	32.72	34.05	32.72	33.00	32.72	0.21%	24,154
Oct 29, 2024	32.99	33.32	32.42	32.93	32.66	-0.39%	22,055
Oct 28, 2024	32.92	33.49	32.18	33.06	32.78	2.01%	41,531
Oct 25, 2024	33.19	33.19	32.16	32.41	32.14	-1.25%	33,308
Oct 24, 2024	32.98	33.01	32.20	32.82	32.55	-0.58%	29,611
Oct 23, 2024	30.81	33.08	30.81	33.01	32.73	8.27%	32,544
Oct 22, 2024	30.28	30.53	30.09	30.49	30.24	1.63%	25,465
Oct 21, 2024	30.97	30.97	29.76	30.00	29.75	-2.22%	38,024
Oct 18, 2024	31.98	32.57	30.59	30.68	30.42	-3.46%	37,145
Oct 17, 2024	31.33	31.96	30.87	31.78	31.52	1.70%	35,141
Oct 16, 2024	31.15	32.01	30.31	31.25	30.99	2.06%	50,176
Oct 15, 2024	30.56	31.65	30.52	30.62	30.36	1.36%	33,980
Oct 14, 2024	30.02	30.50	29.61	30.21	29.96	0.53%	19,939
Oct 11, 2024	29.43	30.33	29.43	30.05	29.80	3.48%	24,069
Oct 10, 2024	29.00	29.28	28.73	29.04	28.80	-0.89%	21,513
Oct 9, 2024	28.97	29.66	28.97	29.30	29.06	0.55%	19,784
Oct 8, 2024	29.26	29.42	28.91	29.14	28.90	0.28%	18,315
Oct 7, 2024	29.37	29.37	28.87	29.06	28.82	-0.82%	20,785
Oct 4, 2024	29.56	29.70	29.24	29.30	29.06	1.70%	26,444
Oct 3, 2024	29.15	29.35	28.33	28.81	28.57	-1.74%	23,731
Oct 2, 2024	29.61	30.01	29.06	29.32	29.08	-0.95%	26,028
Oct 1, 2024	30.55	30.55	29.40	29.60	29.35	-4.02%	36,447
Sep 30, 2024	29.91	31.00	29.91	30.84	30.58	2.12%	32,986
Sep 27, 2024	30.49	30.49	29.76	30.20	29.95	0.63%	34,583
Sep 26, 2024	30.66	30.66	29.90	30.01	29.76	-0.40%	31,243
Sep 25, 2024	30.65	30.65	29.99	30.13	29.88	-0.95%	25,530
Sep 24, 2024	30.72	30.73	30.17	30.42	30.17	-0.16%	26,309
Sep 23, 2024	31.35	31.64	30.47	30.47	30.22	-2.59%	45,228
Sep 20, 2024	32.59	32.66	30.82	31.28	31.02	-5.30%	166,407
Sep 19, 2024	33.08	33.08	32.06	33.03	32.75	2.04%	36,531
Sep 18, 2024	31.61	32.70	31.26	32.37	32.10	2.21%	45,075
Sep 17, 2024	31.52	32.07	31.27	31.67	31.41	1.15%	33,367
Sep 16, 2024	31.13	31.50	30.82	31.31	31.05	0.87%	26,127
Sep 13, 2024	30.51	31.22	30.33	31.04	30.78	2.75%	37,305
Sep 12, 2024	30.13	30.25	29.83	30.21	29.96	1.24%	24,856
Sep 11, 2024	29.63	30.03	29.14	29.84	29.59	-0.70%	25,896
Sep 10, 2024	30.03	30.09	29.28	30.05	29.80	1.04%	25,963
Sep 9, 2024	30.29	30.52	29.71	29.74	29.49	-0.80%	38,609
Sep 6, 2024	30.76	30.76	29.96	29.98	29.73	-2.15%	21,487
Sep 5, 2024	31.39	31.48	30.51	30.64	30.38	-2.08%	13,682
Sep 4, 2024	31.28	31.32	30.67	31.29	31.03	0.48%	29,151
Sep 3, 2024	31.38	32.09	31.01	31.14	30.88	-2.87%	29,277
Aug 30, 2024	32.16	32.16	31.52	32.06	31.79	0.47%	29,742
Aug 29, 2024	32.17	32.17	31.64	31.91	31.64	-0.06%	26,700
Aug 28, 2024	31.14	31.96	31.14	31.93	31.66	1.79%	42,913
Aug 27, 2024	31.29	31.41	31.03	31.37	31.11	-0.92%	17,509
Aug 26, 2024	32.11	32.25	31.64	31.66	31.40	-0.57%	66,557
Aug 23, 2024	30.59	32.26	30.59	31.84	31.57	5.92%	48,289
Aug 22, 2024	29.93	30.31	29.93	30.06	29.81	0.43%	34,042
Aug 21, 2024	29.51	29.93	29.37	29.93	29.68	1.29%	17,201
Aug 20, 2024	29.83	29.84	29.50	29.55	29.30	-1.04%	38,712
Aug 19, 2024	29.55	29.92	29.30	29.86	29.61	1.91%	22,041
Aug 16, 2024	28.83	29.56	28.83	29.30	29.06	1.49%	88,810
Aug 15, 2024	28.96	29.46	28.50	28.87	28.63	0.94%	34,360
Aug 14, 2024	28.93	28.93	28.27	28.60	28.07	-	31,160
Aug 13, 2024	28.59	28.83	27.80	28.60	28.07	1.89%	29,914
Aug 12, 2024	28.91	28.91	27.97	28.07	27.55	-2.26%	33,548
Aug 9, 2024	28.95	28.95	28.35	28.72	28.19	-1.20%	32,771
Aug 8, 2024	29.00	29.31	28.63	29.07	28.53	2.07%	21,712
Aug 7, 2024	28.88	28.88	28.46	28.48	27.95	-0.59%	30,488
Aug 6, 2024	28.42	29.08	28.00	28.65	28.12	0.99%	30,989
Aug 5, 2024	28.09	29.02	27.65	28.37	27.84	-4.32%	57,152
Aug 2, 2024	29.09	30.02	28.73	29.65	29.10	-2.82%	39,131
Aug 1, 2024	31.98	31.99	30.00	30.51	29.94	-4.54%	48,068
Jul 31, 2024	32.33	33.10	31.71	31.96	31.37	-1.05%	55,503
Jul 30, 2024	31.82	32.34	31.82	32.30	31.70	1.92%	28,302
Jul 29, 2024	32.98	32.98	31.43	31.69	31.10	-3.18%	28,861
Jul 26, 2024	33.16	33.31	32.25	32.73	32.12	-0.12%	51,417
Jul 25, 2024	31.72	33.28	31.72	32.77	32.16	3.05%	54,284
Jul 24, 2024	32.66	33.24	31.80	31.80	31.21	-2.66%	49,293
Jul 23, 2024	31.74	33.00	31.71	32.67	32.06	2.32%	70,022
Jul 22, 2024	29.87	32.15	29.87	31.93	31.34	5.31%	60,054
Jul 19, 2024	30.93	30.98	29.78	30.32	29.76	-0.79%	36,491
Jul 18, 2024	31.24	31.83	30.14	30.56	29.99	-3.63%	64,080
Jul 17, 2024	30.59	31.77	30.25	31.71	31.12	2.65%	68,314
Jul 16, 2024	29.50	30.89	29.47	30.89	30.32	6.52%	93,251
Jul 15, 2024	28.81	29.51	28.70	29.00	28.46	1.97%	66,824
Jul 12, 2024	28.47	28.85	27.89	28.44	27.91	0.99%	48,919