Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
31.74
+0.16 (0.51%)
At close: Dec 30, 2025, 4:00 PM EST
31.74
0.00 (0.00%)
After-hours: Dec 30, 2025, 6:30 PM EST
Bar Harbor Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 31.77 | 31.88 | 31.36 | 31.46 | - | -0.38% | 3,464 |
| Dec 29, 2025 | 31.83 | 31.88 | 31.51 | 31.58 | 31.58 | -0.91% | 110,014 |
| Dec 26, 2025 | 32.02 | 32.15 | 31.72 | 31.87 | 31.87 | -0.41% | 41,666 |
| Dec 24, 2025 | 32.22 | 32.22 | 31.80 | 32.00 | 32.00 | -0.37% | 30,369 |
| Dec 23, 2025 | 32.19 | 32.42 | 31.98 | 32.12 | 32.12 | -0.89% | 45,756 |
| Dec 22, 2025 | 32.30 | 33.08 | 32.06 | 32.41 | 32.41 | -0.03% | 84,998 |
| Dec 19, 2025 | 33.53 | 33.71 | 32.11 | 32.42 | 32.42 | -2.99% | 252,534 |
| Dec 18, 2025 | 33.56 | 33.86 | 33.42 | 33.42 | 33.42 | 0.94% | 66,886 |
| Dec 17, 2025 | 33.11 | 33.55 | 32.96 | 33.11 | 33.11 | 0.33% | 60,530 |
| Dec 16, 2025 | 33.18 | 33.66 | 33.00 | 33.00 | 33.00 | -0.21% | 105,073 |
| Dec 15, 2025 | 33.00 | 33.51 | 32.97 | 33.07 | 33.07 | 0.52% | 86,496 |
| Dec 12, 2025 | 32.80 | 33.08 | 32.43 | 32.90 | 32.90 | 0.55% | 63,303 |
| Dec 11, 2025 | 32.46 | 33.25 | 32.43 | 32.72 | 32.72 | 0.80% | 82,680 |
| Dec 10, 2025 | 31.06 | 32.66 | 31.06 | 32.46 | 32.46 | 4.17% | 90,414 |
| Dec 9, 2025 | 31.24 | 31.51 | 30.92 | 31.16 | 31.16 | 0.26% | 46,600 |
| Dec 8, 2025 | 30.94 | 31.48 | 30.94 | 31.08 | 31.08 | 0.42% | 54,449 |
| Dec 5, 2025 | 31.17 | 31.19 | 30.66 | 30.95 | 30.95 | -0.48% | 29,380 |
| Dec 4, 2025 | 31.30 | 31.40 | 30.81 | 31.10 | 31.10 | -0.29% | 47,568 |
| Dec 3, 2025 | 30.61 | 31.47 | 30.19 | 31.19 | 31.19 | 1.66% | 63,148 |
| Dec 2, 2025 | 30.40 | 30.70 | 30.11 | 30.68 | 30.68 | 1.19% | 59,488 |
| Dec 1, 2025 | 29.65 | 30.44 | 29.65 | 30.32 | 30.32 | 1.61% | 79,117 |
| Nov 28, 2025 | 29.95 | 30.07 | 29.62 | 29.84 | 29.84 | -0.43% | 38,839 |
| Nov 26, 2025 | 30.53 | 30.57 | 29.82 | 29.97 | 29.97 | -1.83% | 107,774 |
| Nov 25, 2025 | 29.87 | 30.73 | 29.75 | 30.53 | 30.53 | 3.28% | 129,581 |
| Nov 24, 2025 | 29.69 | 29.72 | 28.78 | 29.56 | 29.56 | -0.30% | 353,174 |
| Nov 21, 2025 | 28.68 | 29.83 | 28.68 | 29.65 | 29.65 | 2.60% | 71,113 |
| Nov 20, 2025 | 29.02 | 29.34 | 28.50 | 28.90 | 28.90 | -0.58% | 54,330 |
| Nov 19, 2025 | 28.86 | 29.33 | 28.68 | 29.07 | 28.75 | 0.55% | 71,364 |
| Nov 18, 2025 | 29.15 | 30.10 | 28.82 | 28.91 | 28.59 | -1.26% | 56,076 |
| Nov 17, 2025 | 29.51 | 29.81 | 29.11 | 29.28 | 28.96 | -1.18% | 83,123 |
| Nov 14, 2025 | 29.76 | 29.82 | 29.11 | 29.63 | 29.30 | -0.47% | 65,176 |
| Nov 13, 2025 | 29.66 | 30.06 | 29.46 | 29.77 | 29.44 | 0.07% | 57,235 |
| Nov 12, 2025 | 29.75 | 30.13 | 29.66 | 29.75 | 29.42 | -0.63% | 38,838 |
| Nov 11, 2025 | 29.64 | 30.03 | 29.30 | 29.94 | 29.61 | 1.15% | 44,223 |
| Nov 10, 2025 | 29.54 | 29.94 | 29.27 | 29.60 | 29.27 | 0.37% | 36,353 |
| Nov 7, 2025 | 28.82 | 29.56 | 28.60 | 29.49 | 29.17 | 2.32% | 67,466 |
| Nov 6, 2025 | 29.15 | 30.08 | 28.70 | 28.82 | 28.50 | -4.57% | 64,051 |
| Nov 5, 2025 | 29.24 | 30.21 | 29.13 | 30.20 | 29.87 | 3.07% | 30,251 |
| Nov 4, 2025 | 29.50 | 29.74 | 29.24 | 29.30 | 28.98 | -1.01% | 25,063 |
| Nov 3, 2025 | 29.22 | 29.62 | 29.05 | 29.60 | 29.27 | 0.92% | 44,892 |
| Oct 31, 2025 | 29.53 | 29.67 | 29.20 | 29.33 | 29.01 | -1.68% | 47,132 |
| Oct 30, 2025 | 29.12 | 29.91 | 29.12 | 29.83 | 29.50 | 2.02% | 68,167 |
| Oct 29, 2025 | 29.59 | 30.24 | 28.95 | 29.24 | 28.92 | -1.62% | 91,868 |
| Oct 28, 2025 | 29.74 | 30.42 | 29.42 | 29.72 | 29.39 | -0.73% | 50,935 |
| Oct 27, 2025 | 30.90 | 30.90 | 29.92 | 29.94 | 29.61 | -3.36% | 43,451 |
| Oct 24, 2025 | 30.21 | 31.10 | 30.11 | 30.98 | 30.64 | 3.58% | 53,616 |
| Oct 23, 2025 | 30.33 | 30.33 | 29.62 | 29.91 | 29.58 | -1.25% | 34,723 |
| Oct 22, 2025 | 29.79 | 30.60 | 29.30 | 30.29 | 29.96 | 2.64% | 72,917 |
| Oct 21, 2025 | 29.55 | 29.68 | 29.14 | 29.51 | 29.19 | 0.27% | 34,125 |
| Oct 20, 2025 | 29.02 | 29.47 | 28.76 | 29.43 | 29.11 | 2.65% | 40,918 |