Skip to main content
Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
32.44
+0.59 (1.85%)
Nov 5, 2024, 10:53 AM EST - Market open

Bar Harbor Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202431.4932.0731.1931.8531.850.16%17,964
Nov 1, 202432.2432.6031.7931.8031.80-1.09%25,348
Oct 31, 202433.1833.1832.1532.1532.15-2.58%26,436
Oct 30, 202432.7234.0532.7233.0033.000.21%24,154
Oct 29, 202432.9933.3232.4232.9332.93-0.39%22,055
Oct 28, 202432.9233.4932.1833.0633.062.01%41,531
Oct 25, 202433.1933.1932.1632.4132.41-1.25%33,308
Oct 24, 202432.9833.0132.2032.8232.82-0.58%29,611
Oct 23, 202430.8133.0830.8133.0133.018.27%32,544
Oct 22, 202430.2830.5330.0930.4930.491.63%25,465
Oct 21, 202430.9730.9729.7630.0030.00-2.22%38,024
Oct 18, 202431.9832.5730.5930.6830.68-3.46%37,145
Oct 17, 202431.3331.9630.8731.7831.781.70%35,141
Oct 16, 202431.1532.0130.3131.2531.252.06%50,176
Oct 15, 202430.5631.6530.5230.6230.621.36%33,980
Oct 14, 202430.0230.5029.6130.2130.210.53%19,939
Oct 11, 202429.4330.3329.4330.0530.053.48%24,069
Oct 10, 202429.0029.2828.7329.0429.04-0.89%21,513
Oct 9, 202428.9729.6628.9729.3029.300.55%19,784
Oct 8, 202429.2629.4228.9129.1429.140.28%18,315
Oct 7, 202429.3729.3728.8729.0629.06-0.82%20,785
Oct 4, 202429.5629.7029.2429.3029.301.70%26,444
Oct 3, 202429.1529.3528.3328.8128.81-1.74%23,731
Oct 2, 202429.6130.0129.0629.3229.32-0.95%26,028
Oct 1, 202430.5530.5529.4029.6029.60-4.02%36,447
Sep 30, 202429.9131.0029.9130.8430.842.12%32,986
Sep 27, 202430.4930.4929.7630.2030.200.63%34,583
Sep 26, 202430.6630.6629.9030.0130.01-0.40%31,243
Sep 25, 202430.6530.6529.9930.1330.13-0.95%25,530
Sep 24, 202430.7230.7330.1730.4230.42-0.16%26,309
Sep 23, 202431.3531.6430.4730.4730.47-2.59%45,228
Sep 20, 202432.5932.6630.8231.2831.28-5.30%166,407
Sep 19, 202433.0833.0832.0633.0333.032.04%36,531
Sep 18, 202431.6132.7031.2632.3732.372.21%45,075
Sep 17, 202431.5232.0731.2731.6731.671.15%33,367
Sep 16, 202431.1331.5030.8231.3131.310.87%26,127
Sep 13, 202430.5131.2230.3331.0431.042.75%37,305
Sep 12, 202430.1330.2529.8330.2130.211.24%24,856
Sep 11, 202429.6330.0329.1429.8429.84-0.70%25,896
Sep 10, 202430.0330.0929.2830.0530.051.04%25,963
Sep 9, 202430.2930.5229.7129.7429.74-0.80%38,609
Sep 6, 202430.7630.7629.9629.9829.98-2.15%21,487
Sep 5, 202431.3931.4830.5130.6430.64-2.08%13,682
Sep 4, 202431.2831.3230.6731.2931.290.48%29,151
Sep 3, 202431.3832.0931.0131.1431.14-2.87%29,277
Aug 30, 202432.1632.1631.5232.0632.060.47%29,742
Aug 29, 202432.1732.1731.6431.9131.91-0.06%26,700
Aug 28, 202431.1431.9631.1431.9331.931.79%42,913
Aug 27, 202431.2931.4131.0331.3731.37-0.92%17,509
Aug 26, 202432.1132.2531.6431.6631.66-0.57%66,557
Aug 23, 202430.5932.2630.5931.8431.845.92%48,289
Aug 22, 202429.9330.3129.9330.0630.060.43%34,042
Aug 21, 202429.5129.9329.3729.9329.931.29%17,201
Aug 20, 202429.8329.8429.5029.5529.55-1.04%38,712
Aug 19, 202429.5529.9229.3029.8629.861.91%22,041
Aug 16, 202428.8329.5628.8329.3029.301.49%88,810
Aug 15, 202428.9629.4628.5028.8728.870.94%34,360
Aug 14, 202428.9328.9328.2728.6028.31-31,160
Aug 13, 202428.5928.8327.8028.6028.311.89%29,914
Aug 12, 202428.9128.9127.9728.0727.78-2.26%33,548
Aug 9, 202428.9528.9528.3528.7228.43-1.20%32,771
Aug 8, 202429.0029.3128.6329.0728.772.07%21,712
Aug 7, 202428.8828.8828.4628.4828.19-0.59%30,488
Aug 6, 202428.4229.0828.0028.6528.360.99%30,989
Aug 5, 202428.0929.0227.6528.3728.08-4.32%57,152
Aug 2, 202429.0930.0228.7329.6529.35-2.82%39,131
Aug 1, 202431.9831.9930.0030.5130.20-4.54%48,068
Jul 31, 202432.3333.1031.7131.9631.63-1.05%55,503
Jul 30, 202431.8232.3431.8232.3031.971.92%28,302
Jul 29, 202432.9832.9831.4331.6931.36-3.18%28,861
Jul 26, 202433.1633.3132.2532.7332.39-0.12%51,417
Jul 25, 202431.7233.2831.7232.7732.433.05%54,284
Jul 24, 202432.6633.2431.8031.8031.47-2.66%49,293
Jul 23, 202431.7433.0031.7132.6732.332.32%70,022
Jul 22, 202429.8732.1529.8731.9331.605.31%60,054
Jul 19, 202430.9330.9829.7830.3230.01-0.79%36,491
Jul 18, 202431.2431.8330.1430.5630.25-3.63%64,080
Jul 17, 202430.5931.7730.2531.7131.382.65%68,314
Jul 16, 202429.5030.8929.4730.8930.576.52%93,251
Jul 15, 202428.8129.5128.7029.0028.701.97%66,824
Jul 12, 202428.4728.8527.8928.4428.150.99%48,919
Jul 11, 202426.8028.2426.7528.1627.877.03%66,447
Jul 10, 202426.0526.5326.0526.3126.041.50%18,301
Jul 9, 202425.7126.1125.6425.9225.650.35%9,682
Jul 8, 202425.8725.9825.6425.8325.561.41%24,902
Jul 5, 202426.0626.0625.4525.4725.21-3.08%42,754
Jul 3, 202426.5826.5826.0426.2826.01-0.98%22,093
Jul 2, 202426.3126.7526.3126.5426.270.08%18,716
Jul 1, 202426.6726.8626.3626.5226.25-1.34%45,718
Jun 28, 202425.9827.0725.2126.8826.604.55%237,927
Jun 27, 202425.3725.7425.2925.7125.451.58%24,258
Jun 26, 202424.6525.4424.6525.3125.051.65%39,685
Jun 25, 202424.8124.9924.6724.9024.640.28%27,112
Jun 24, 202424.7925.1024.4824.8324.581.18%76,908
Jun 21, 202425.4825.5624.5424.5424.29-3.80%157,879
Jun 20, 202425.7525.9825.3925.5125.25-1.85%14,888
Jun 18, 202425.8525.9925.5125.9925.721.25%33,811
Jun 17, 202425.2025.6724.9425.6725.411.50%14,980
Jun 14, 202425.5025.5024.9025.2925.03-1.02%30,678
Jun 13, 202425.8726.0125.2525.5525.29-0.62%20,656