Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.56	33.90	32.31	32.31	32.31	-2.50%	52,814
Feb 20, 2025	32.87	33.52	32.49	33.14	33.14	-0.90%	43,896
Feb 19, 2025	33.42	33.69	32.77	33.44	33.14	0.03%	52,987
Feb 18, 2025	32.99	33.47	32.41	33.43	33.13	1.83%	51,001
Feb 14, 2025	32.76	33.38	32.56	32.83	32.54	-0.30%	30,090
Feb 13, 2025	32.94	32.99	32.02	32.93	32.64	1.11%	54,424
Feb 12, 2025	33.09	33.09	32.33	32.57	32.28	-2.43%	41,569
Feb 11, 2025	31.77	33.56	31.77	33.38	33.08	3.63%	40,902
Feb 10, 2025	32.34	32.67	31.71	32.21	31.92	-0.28%	38,926
Feb 7, 2025	33.06	33.06	31.95	32.30	32.01	-2.92%	28,749
Feb 6, 2025	32.92	33.37	32.22	33.27	32.97	2.65%	41,261
Feb 5, 2025	32.20	32.45	31.56	32.41	32.12	1.76%	60,695
Feb 4, 2025	31.17	32.12	30.96	31.85	31.56	1.66%	32,602
Feb 3, 2025	30.82	32.03	30.82	31.33	31.05	-1.10%	40,994
Jan 31, 2025	32.19	32.34	31.60	31.68	31.40	-1.49%	25,506
Jan 30, 2025	32.06	32.77	31.96	32.16	31.87	0.59%	32,949
Jan 29, 2025	31.71	32.40	31.18	31.97	31.68	0.72%	44,278
Jan 28, 2025	31.87	31.97	31.12	31.74	31.46	-0.50%	41,179
Jan 27, 2025	31.22	32.31	31.22	31.90	31.61	2.57%	40,191
Jan 24, 2025	30.86	32.00	30.69	31.10	30.82	-	39,270
Jan 23, 2025	30.24	31.12	30.23	31.10	30.82	1.80%	54,092
Jan 22, 2025	31.21	31.31	30.37	30.55	30.28	-3.23%	55,732
Jan 21, 2025	31.44	31.78	31.38	31.57	31.29	1.51%	30,365
Jan 17, 2025	31.20	31.70	30.76	31.10	30.82	0.26%	28,280
Jan 16, 2025	31.24	31.34	30.56	31.02	30.74	-1.18%	37,322
Jan 15, 2025	31.69	31.69	30.80	31.39	31.11	2.95%	32,477
Jan 14, 2025	30.14	30.73	30.02	30.49	30.22	1.74%	40,928
Jan 13, 2025	28.54	30.00	28.54	29.97	29.70	3.20%	47,561
Jan 10, 2025	29.45	29.76	28.50	29.04	28.78	-3.20%	68,063
Jan 8, 2025	29.74	30.23	29.60	30.00	29.73	-0.27%	35,349
Jan 7, 2025	30.30	30.43	29.60	30.08	29.81	-0.82%	43,575
Jan 6, 2025	30.23	30.91	30.00	30.33	30.06	1.10%	43,935
Jan 3, 2025	30.02	30.22	29.43	30.00	29.73	-0.33%	51,097
Jan 2, 2025	30.77	30.97	29.62	30.10	29.83	-1.57%	53,382
Dec 31, 2024	30.58	30.86	30.03	30.58	30.31	1.02%	61,070
Dec 30, 2024	30.11	30.62	30.07	30.27	30.00	0.07%	38,265
Dec 27, 2024	30.87	31.17	30.22	30.25	29.98	-2.29%	29,437
Dec 26, 2024	30.91	31.10	30.87	30.96	30.68	-0.93%	23,140
Dec 24, 2024	31.33	31.50	30.65	31.25	30.97	-0.10%	25,034
Dec 23, 2024	31.73	31.78	30.88	31.28	31.00	-1.29%	62,104
Dec 20, 2024	30.93	32.14	30.93	31.69	31.41	0.51%	165,597
Dec 19, 2024	32.30	33.20	31.07	31.53	31.25	-1.44%	51,455
Dec 18, 2024	34.15	34.70	31.72	31.99	31.70	-6.30%	60,079
Dec 17, 2024	34.02	34.50	33.65	34.14	33.83	-0.76%	39,430
Dec 16, 2024	34.50	34.74	34.15	34.40	34.09	-0.29%	30,789
Dec 13, 2024	34.90	35.00	33.88	34.50	34.19	-1.15%	34,820
Dec 12, 2024	34.69	35.26	34.44	34.90	34.59	-0.29%	30,298
Dec 11, 2024	35.28	35.45	34.72	35.00	34.69	0.72%	47,800
Dec 10, 2024	35.19	35.68	34.54	34.75	34.44	-0.54%	49,341
Dec 9, 2024	35.56	36.00	34.85	34.94	34.63	-1.44%	34,478
Dec 6, 2024	35.82	35.82	35.07	35.45	35.13	-0.67%	32,948
Dec 5, 2024	35.94	36.39	35.44	35.69	35.37	-0.86%	31,670
Dec 4, 2024	35.41	36.00	35.20	36.00	35.68	1.47%	43,395
Dec 3, 2024	36.16	37.56	35.45	35.48	35.16	-1.53%	45,109
Dec 2, 2024	35.90	36.45	35.16	36.03	35.71	0.11%	27,633
Nov 29, 2024	36.22	36.38	35.41	35.99	35.67	0.17%	17,762
Nov 27, 2024	36.39	36.52	35.90	35.93	35.61	-0.31%	23,465
Nov 26, 2024	36.00	36.57	35.48	36.04	35.72	0.50%	28,656
Nov 25, 2024	36.72	37.25	35.86	35.86	35.54	-0.31%	40,848
Nov 22, 2024	35.88	36.33	35.49	35.97	35.65	1.61%	20,182
Nov 21, 2024	34.89	35.86	34.89	35.40	35.08	1.46%	30,231
Nov 20, 2024	34.70	34.91	34.10	34.89	34.58	0.17%	20,913
Nov 19, 2024	34.44	35.15	34.42	34.83	34.52	-0.03%	24,878
Nov 18, 2024	35.55	36.09	34.48	34.84	34.53	-2.35%	38,968
Nov 15, 2024	35.79	36.10	34.97	35.68	35.36	0.20%	37,138
Nov 14, 2024	35.48	35.71	34.33	35.61	35.29	0.48%	29,800
Nov 13, 2024	36.79	36.90	35.35	35.44	34.83	-2.21%	43,770
Nov 12, 2024	37.26	37.60	35.97	36.24	35.62	-2.79%	55,372
Nov 11, 2024	36.92	37.90	36.86	37.28	36.64	1.94%	52,208
Nov 8, 2024	36.09	37.27	35.92	36.57	35.94	2.04%	39,393
Nov 7, 2024	38.12	38.12	35.74	35.84	35.22	-6.25%	51,545
Nov 6, 2024	35.46	38.47	35.46	38.23	37.57	15.78%	102,465
Nov 5, 2024	31.89	33.05	31.84	33.02	32.45	3.67%	28,529
Nov 4, 2024	31.49	32.07	31.19	31.85	31.30	0.16%	17,964
Nov 1, 2024	32.24	32.60	31.79	31.80	31.25	-1.09%	25,348
Oct 31, 2024	33.18	33.18	32.15	32.15	31.60	-2.58%	26,436
Oct 30, 2024	32.72	34.05	32.72	33.00	32.43	0.21%	24,154
Oct 29, 2024	32.99	33.32	32.42	32.93	32.36	-0.39%	22,055
Oct 28, 2024	32.92	33.49	32.18	33.06	32.49	2.01%	41,531
Oct 25, 2024	33.19	33.19	32.16	32.41	31.85	-1.25%	33,308
Oct 24, 2024	32.98	33.01	32.20	32.82	32.25	-0.58%	29,611
Oct 23, 2024	30.81	33.08	30.81	33.01	32.44	8.27%	32,544
Oct 22, 2024	30.28	30.53	30.09	30.49	29.96	1.63%	25,465
Oct 21, 2024	30.97	30.97	29.76	30.00	29.48	-2.22%	38,024
Oct 18, 2024	31.98	32.57	30.59	30.68	30.15	-3.46%	37,145
Oct 17, 2024	31.33	31.96	30.87	31.78	31.23	1.70%	35,141
Oct 16, 2024	31.15	32.01	30.31	31.25	30.71	2.06%	50,176
Oct 15, 2024	30.56	31.65	30.52	30.62	30.09	1.36%	33,980
Oct 14, 2024	30.02	30.50	29.61	30.21	29.69	0.53%	19,939
Oct 11, 2024	29.43	30.33	29.43	30.05	29.53	3.48%	24,069
Oct 10, 2024	29.00	29.28	28.73	29.04	28.54	-0.89%	21,513
Oct 9, 2024	28.97	29.66	28.97	29.30	28.80	0.55%	19,784
Oct 8, 2024	29.26	29.42	28.91	29.14	28.64	0.28%	18,315
Oct 7, 2024	29.37	29.37	28.87	29.06	28.56	-0.82%	20,785
Oct 4, 2024	29.56	29.70	29.24	29.30	28.80	1.70%	26,444
Oct 3, 2024	29.15	29.35	28.33	28.81	28.31	-1.74%	23,731
Oct 2, 2024	29.61	30.01	29.06	29.32	28.81	-0.95%	26,028
Oct 1, 2024	30.55	30.55	29.40	29.60	29.09	-4.02%	36,447
Sep 30, 2024	29.91	31.00	29.91	30.84	30.31	2.12%	32,986
Sep 27, 2024	30.49	30.49	29.76	30.20	29.68	0.63%	34,583