Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	31.34	31.87	31.27	31.70	31.41	1.41%	43,464
Jan 13, 2026	31.66	31.66	31.13	31.26	30.97	-1.29%	45,376
Jan 12, 2026	31.64	32.01	31.20	31.67	31.38	-0.28%	96,092
Jan 9, 2026	32.20	32.29	31.52	31.76	31.47	-0.69%	57,459
Jan 8, 2026	31.03	32.05	31.03	31.98	31.68	2.17%	40,050
Jan 7, 2026	31.57	31.57	31.01	31.30	31.01	-0.86%	58,260
Jan 6, 2026	31.44	31.74	31.09	31.57	31.28	-0.22%	70,872
Jan 5, 2026	31.08	32.06	31.08	31.64	31.35	1.35%	69,055
Jan 2, 2026	31.29	31.48	30.86	31.22	30.93	0.55%	87,726
Dec 31, 2025	31.78	31.78	30.97	31.05	30.76	-2.17%	67,941
Dec 30, 2025	31.77	31.88	31.36	31.74	31.45	0.51%	78,394
Dec 29, 2025	31.83	31.88	31.51	31.58	31.29	-0.91%	110,014
Dec 26, 2025	32.02	32.15	31.72	31.87	31.58	-0.41%	41,666
Dec 24, 2025	32.22	32.22	31.80	32.00	31.70	-0.37%	31,192
Dec 23, 2025	32.19	32.42	31.98	32.12	31.82	-0.89%	49,063