Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
32.16
-0.17 (-0.53%)
At close: Aug 28, 2025, 4:00 PM
32.16
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:11 PM EDT

Bar Harbor Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202532.3432.3632.0732.1632.16-0.53%35,464
Aug 27, 202532.2132.6132.0732.3332.330.78%58,503
Aug 26, 202531.6532.2631.6532.0832.081.33%49,731
Aug 25, 202532.0232.5631.5731.6631.66-0.91%48,756
Aug 22, 202530.5732.1630.5731.9531.954.51%90,427
Aug 21, 202530.5830.8930.0630.5730.57-0.49%23,959
Aug 20, 202530.8431.1830.5030.7230.72-0.19%31,021
Aug 19, 202530.9431.1830.5230.7830.78-0.13%34,963
Aug 18, 202530.5831.0930.3530.8230.820.26%39,752
Aug 15, 202531.5631.9630.6730.7430.74-2.32%47,058
Aug 14, 202531.4731.7031.0831.4731.47-2.84%53,361
Aug 13, 202532.5232.7032.1632.3932.061.09%70,632
Aug 12, 202531.0032.2130.8232.0431.723.19%72,077
Aug 11, 202530.3131.1930.1531.0530.744.09%63,536
Aug 8, 202530.1130.2029.6229.8329.53-0.90%52,062
Aug 7, 202530.3630.5929.7530.1029.800.70%45,242
Aug 6, 202530.4630.4629.7729.8929.59-1.55%27,611
Aug 5, 202530.0030.5729.0530.3630.054.69%62,224
Aug 4, 202528.6929.0928.5629.0028.711.26%32,141
Aug 1, 202528.6828.9128.0628.6428.35-1.38%63,614
Jul 31, 202529.0229.1928.7429.0428.75-0.72%54,358
Jul 30, 202530.1030.2029.1029.2528.96-2.30%48,867
Jul 29, 202531.1831.1829.9029.9429.64-3.20%40,322
Jul 28, 202530.0631.1330.0630.9330.621.91%78,710
Jul 25, 202529.8130.5129.8030.3530.041.34%31,541
Jul 24, 202530.8530.8829.8829.9529.65-2.92%50,006
Jul 23, 202532.4832.4930.6830.8530.54-2.28%33,134
Jul 22, 202531.5531.9531.5231.5731.250.16%46,946
Jul 21, 202531.5031.8631.4731.5231.200.13%29,596
Jul 18, 202531.9132.2031.2531.4831.16-0.10%33,943
Jul 17, 202531.3931.7131.3631.5131.190.80%58,916
Jul 16, 202531.2631.4730.6831.2630.951.49%64,571
Jul 15, 202531.8331.8330.8030.8030.49-3.18%64,087
Jul 14, 202531.4831.8431.4831.8131.491.18%45,199
Jul 11, 202531.8131.8231.3731.4431.12-2.06%27,816
Jul 10, 202532.1032.4231.7932.1031.780.12%38,260
Jul 9, 202532.1432.1431.6332.0631.740.56%26,320
Jul 8, 202531.2332.3231.2331.8831.560.66%55,020
Jul 7, 202531.8732.4431.5731.6731.35-1.74%54,676
Jul 3, 202531.8832.4031.8832.2331.912.38%36,794
Jul 2, 202530.9531.6230.9531.4831.161.75%45,521
Jul 1, 202529.8631.4029.7730.9430.633.27%53,338
Jun 30, 202529.8830.1329.7829.9629.660.88%45,575
Jun 27, 202529.9730.3129.6229.7029.40-1.13%89,028
Jun 26, 202529.5030.1429.5030.0429.742.25%24,038
Jun 25, 202529.5029.5029.1429.3829.08-0.58%28,486
Jun 24, 202529.3230.1329.3229.5529.251.55%32,713
Jun 23, 202528.4229.1928.4229.1028.812.14%67,266
Jun 20, 202528.7028.8528.3928.4928.20-0.66%97,161
Jun 18, 202528.4028.9928.4028.6828.390.77%34,632