Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
30.10
+0.21 (0.70%)
Aug 7, 2025, 4:00 PM - Market closed

Bar Harbor Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202530.3630.5929.7530.1030.100.70%45,242
Aug 6, 202530.4630.4629.7729.8929.89-1.55%27,611
Aug 5, 202530.0030.5729.0530.3630.364.69%62,224
Aug 4, 202528.6929.0928.5629.0029.001.26%32,141
Aug 1, 202528.6828.9128.0628.6428.64-1.38%63,614
Jul 31, 202529.0229.1928.7429.0429.04-0.72%54,358
Jul 30, 202530.1030.2029.1029.2529.25-2.30%48,867
Jul 29, 202531.1831.1829.9029.9429.94-3.20%40,322
Jul 28, 202530.0631.1330.0630.9330.931.91%78,710
Jul 25, 202529.8130.5129.8030.3530.351.34%31,541
Jul 24, 202530.8530.8829.8829.9529.95-2.92%50,006
Jul 23, 202532.4832.4930.6830.8530.85-2.28%33,134
Jul 22, 202531.5531.9531.5231.5731.570.16%46,946
Jul 21, 202531.5031.8631.4731.5231.520.13%29,596
Jul 18, 202531.9132.2031.2531.4831.48-0.10%33,943
Jul 17, 202531.3931.7131.3631.5131.510.80%58,916
Jul 16, 202531.2631.4730.6831.2631.261.49%64,571
Jul 15, 202531.8331.8330.8030.8030.80-3.18%64,087
Jul 14, 202531.4831.8431.4831.8131.811.18%45,199
Jul 11, 202531.8131.8231.3731.4431.44-2.06%27,816
Jul 10, 202532.1032.4231.7932.1032.100.12%38,260
Jul 9, 202532.1432.1431.6332.0632.060.56%26,320
Jul 8, 202531.2332.3231.2331.8831.880.66%55,020
Jul 7, 202531.8732.4431.5731.6731.67-1.74%54,676
Jul 3, 202531.8832.4031.8832.2332.232.38%36,794
Jul 2, 202530.9531.6230.9531.4831.481.75%45,521
Jul 1, 202529.8631.4029.7730.9430.943.27%53,338
Jun 30, 202529.8830.1329.7829.9629.960.88%45,575
Jun 27, 202529.9730.3129.6229.7029.70-1.13%89,028
Jun 26, 202529.5030.1429.5030.0430.042.25%24,038
Jun 25, 202529.5029.5029.1429.3829.38-0.58%28,486
Jun 24, 202529.3230.1329.3229.5529.551.55%32,713
Jun 23, 202528.4229.1928.4229.1029.102.14%67,266
Jun 20, 202528.7028.8528.3928.4928.49-0.66%97,161
Jun 18, 202528.4028.9928.4028.6828.680.77%34,632
Jun 17, 202528.3228.6828.2928.4628.46-0.84%31,674
Jun 16, 202529.0529.1428.4428.7028.70-0.45%35,089
Jun 13, 202529.2329.2328.3828.8328.83-2.37%49,798
Jun 12, 202529.3529.5728.9629.5329.53-0.20%38,993
Jun 11, 202529.8929.9829.3229.5929.59-0.17%37,180
Jun 10, 202529.3129.8229.3129.6429.641.23%33,054
Jun 9, 202529.2029.5029.1429.2829.280.41%38,546
Jun 6, 202528.9929.7128.3729.1629.162.42%31,019
Jun 5, 202528.6328.6928.1128.4728.47-0.42%40,431
Jun 4, 202529.0629.1528.4028.5928.59-1.89%39,935
Jun 3, 202528.5229.2028.4029.1429.142.17%35,728
Jun 2, 202529.1729.1728.4528.5228.52-1.93%47,996
May 30, 202529.2329.4829.0729.0829.08-1.36%54,064
May 29, 202529.2229.4829.0529.4829.481.03%27,376
May 28, 202529.7129.7129.1629.1829.18-1.68%31,550