Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
32.37
+0.61 (1.92%)
Sep 18, 2025, 10:19 AM EDT - Market open
Bar Harbor Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 32.04 | 32.26 | 31.69 | 31.69 | 31.69 | -1.34% | 35,130 |
| Sep 8, 2025 | 32.20 | 32.30 | 31.50 | 32.12 | 32.12 | 0.12% | 25,296 |
| Sep 5, 2025 | 32.65 | 32.80 | 31.85 | 32.08 | 32.08 | -1.11% | 51,439 |
| Sep 4, 2025 | 31.98 | 32.44 | 31.66 | 32.44 | 32.44 | 1.88% | 36,257 |
| Sep 3, 2025 | 31.92 | 31.97 | 31.37 | 31.84 | 31.84 | -0.34% | 30,774 |
| Sep 2, 2025 | 32.07 | 32.09 | 31.67 | 31.95 | 31.95 | -0.99% | 36,026 |
| Aug 29, 2025 | 32.45 | 32.57 | 31.98 | 32.27 | 32.27 | 0.34% | 68,133 |
| Aug 28, 2025 | 32.34 | 32.36 | 32.07 | 32.16 | 32.16 | -0.53% | 35,464 |
| Aug 27, 2025 | 32.21 | 32.61 | 32.07 | 32.33 | 32.33 | 0.78% | 58,503 |
| Aug 26, 2025 | 31.65 | 32.26 | 31.65 | 32.08 | 32.08 | 1.33% | 49,731 |
| Aug 25, 2025 | 32.02 | 32.56 | 31.57 | 31.66 | 31.66 | -0.91% | 48,756 |
| Aug 22, 2025 | 30.57 | 32.16 | 30.57 | 31.95 | 31.95 | 4.51% | 90,427 |
| Aug 21, 2025 | 30.58 | 30.89 | 30.06 | 30.57 | 30.57 | -0.49% | 23,959 |
| Aug 20, 2025 | 30.84 | 31.18 | 30.50 | 30.72 | 30.72 | -0.19% | 31,021 |
| Aug 19, 2025 | 30.94 | 31.18 | 30.52 | 30.78 | 30.78 | -0.13% | 34,963 |
| Aug 18, 2025 | 30.58 | 31.09 | 30.35 | 30.82 | 30.82 | 0.26% | 39,752 |
| Aug 15, 2025 | 31.56 | 31.96 | 30.67 | 30.74 | 30.74 | -2.32% | 47,058 |
| Aug 14, 2025 | 31.47 | 31.70 | 31.08 | 31.47 | 31.47 | -2.84% | 53,361 |
| Aug 13, 2025 | 32.52 | 32.70 | 32.16 | 32.39 | 32.06 | 1.09% | 70,632 |
| Aug 12, 2025 | 31.00 | 32.21 | 30.82 | 32.04 | 31.72 | 3.19% | 72,077 |
| Aug 11, 2025 | 30.31 | 31.19 | 30.15 | 31.05 | 30.74 | 4.09% | 63,536 |
| Aug 8, 2025 | 30.11 | 30.20 | 29.62 | 29.83 | 29.53 | -0.90% | 52,062 |
| Aug 7, 2025 | 30.36 | 30.59 | 29.75 | 30.10 | 29.80 | 0.70% | 45,242 |
| Aug 6, 2025 | 30.46 | 30.46 | 29.77 | 29.89 | 29.59 | -1.55% | 27,611 |
| Aug 5, 2025 | 30.00 | 30.57 | 29.05 | 30.36 | 30.05 | 4.69% | 62,224 |
| Aug 4, 2025 | 28.69 | 29.09 | 28.56 | 29.00 | 28.71 | 1.26% | 32,141 |
| Aug 1, 2025 | 28.68 | 28.91 | 28.06 | 28.64 | 28.35 | -1.38% | 63,614 |
| Jul 31, 2025 | 29.02 | 29.19 | 28.74 | 29.04 | 28.75 | -0.72% | 54,358 |
| Jul 30, 2025 | 30.10 | 30.20 | 29.10 | 29.25 | 28.96 | -2.30% | 48,867 |
| Jul 29, 2025 | 31.18 | 31.18 | 29.90 | 29.94 | 29.64 | -3.20% | 40,322 |
| Jul 28, 2025 | 30.06 | 31.13 | 30.06 | 30.93 | 30.62 | 1.91% | 78,710 |
| Jul 25, 2025 | 29.81 | 30.51 | 29.80 | 30.35 | 30.04 | 1.34% | 31,541 |
| Jul 24, 2025 | 30.85 | 30.88 | 29.88 | 29.95 | 29.65 | -2.92% | 50,006 |
| Jul 23, 2025 | 32.48 | 32.49 | 30.68 | 30.85 | 30.54 | -2.28% | 33,134 |
| Jul 22, 2025 | 31.55 | 31.95 | 31.52 | 31.57 | 31.25 | 0.16% | 46,946 |
| Jul 21, 2025 | 31.50 | 31.86 | 31.47 | 31.52 | 31.20 | 0.13% | 29,596 |
| Jul 18, 2025 | 31.91 | 32.20 | 31.25 | 31.48 | 31.16 | -0.10% | 33,943 |
| Jul 17, 2025 | 31.39 | 31.71 | 31.36 | 31.51 | 31.19 | 0.80% | 58,916 |
| Jul 16, 2025 | 31.26 | 31.47 | 30.68 | 31.26 | 30.95 | 1.49% | 64,571 |
| Jul 15, 2025 | 31.83 | 31.83 | 30.80 | 30.80 | 30.49 | -3.18% | 64,087 |
| Jul 14, 2025 | 31.48 | 31.84 | 31.48 | 31.81 | 31.49 | 1.18% | 45,199 |
| Jul 11, 2025 | 31.81 | 31.82 | 31.37 | 31.44 | 31.12 | -2.06% | 27,816 |
| Jul 10, 2025 | 32.10 | 32.42 | 31.79 | 32.10 | 31.78 | 0.12% | 38,260 |
| Jul 9, 2025 | 32.14 | 32.14 | 31.63 | 32.06 | 31.74 | 0.56% | 26,320 |