Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	39.57	39.94	39.01	39.62	39.62	-0.08%	99,080
Aug 21, 2026	39.39	39.95	38.78	39.65	39.65	0.69%	197,650
Aug 20, 2026	39.06	39.55	38.82	39.38	39.38	0.61%	68,684
Aug 19, 2026	40.68	40.96	39.39	39.48	39.14	-2.71%	108,538
Aug 18, 2026	40.42	40.68	40.06	40.58	40.23	0.62%	80,477
Aug 17, 2026	40.40	40.75	40.17	40.33	39.98	-0.71%	117,881
Aug 14, 2026	40.71	41.00	40.34	40.62	40.27	-0.02%	76,973
Aug 13, 2026	40.45	40.97	39.25	40.63	40.28	0.64%	98,791
Aug 12, 2026	39.87	40.48	39.84	40.37	40.02	1.41%	91,359
Aug 11, 2026	39.41	40.25	39.26	39.81	39.47	1.14%	97,578
Aug 10, 2026	39.61	39.61	39.11	39.36	39.02	-0.96%	46,616
Aug 7, 2026	40.25	40.25	39.55	39.74	39.40	-1.12%	80,690
Aug 6, 2026	40.67	41.00	40.01	40.19	39.84	-0.86%	76,941
Aug 5, 2026	40.92	41.05	40.39	40.54	40.19	-0.47%	82,737
Aug 4, 2026	40.30	41.08	40.17	40.73	40.38	1.09%	109,562
Aug 3, 2026	40.10	40.70	39.40	40.29	39.94	1.46%	107,811
Jul 31, 2026	39.32	40.00	38.91	39.71	39.37	0.74%	69,477
Jul 30, 2026	39.83	40.13	39.24	39.42	39.08	-0.73%	84,860
Jul 29, 2026	39.59	40.22	39.42	39.71	39.37	-0.63%	82,452
Jul 28, 2026	39.60	40.61	39.22	39.96	39.62	1.63%	154,487
Jul 27, 2026	39.22	39.58	38.82	39.32	38.98	0.77%	72,146
Jul 24, 2026	38.32	39.59	37.15	39.02	38.68	2.09%	114,449
Jul 23, 2026	37.68	38.23	37.35	38.22	37.89	-0.05%	116,154
Jul 22, 2026	38.87	38.87	37.55	38.24	37.91	0.55%	130,050
Jul 21, 2026	37.72	38.37	37.62	38.03	37.70	0.24%	66,833
Jul 20, 2026	38.15	38.37	37.64	37.94	37.61	-0.63%	102,372
Jul 17, 2026	38.68	38.86	37.83	38.18	37.85	-2.30%	99,177
Jul 16, 2026	38.00	39.29	37.91	39.08	38.74	3.09%	83,963
Jul 15, 2026	37.36	38.16	37.30	37.91	37.58	1.53%	89,033
Jul 14, 2026	37.45	37.79	37.34	37.34	37.02	-0.35%	79,800
Jul 13, 2026	37.11	37.69	37.09	37.47	37.15	0.73%	70,473
Jul 10, 2026	37.06	37.38	36.75	37.20	36.88	0.32%	54,343
Jul 9, 2026	36.71	37.08	36.37	37.08	36.76	0.95%	97,101
Jul 8, 2026	37.30	37.30	36.14	36.73	36.41	-1.97%	126,944
Jul 7, 2026	38.09	38.26	37.43	37.47	37.15	-1.06%	86,409
Jul 6, 2026	37.56	38.00	37.15	37.87	37.54	0.56%	90,734
Jul 2, 2026	38.70	38.76	37.37	37.66	37.34	-2.51%	99,615
Jul 1, 2026	37.84	38.71	37.37	38.63	38.30	2.30%	173,404
Jun 30, 2026	38.33	38.33	37.58	37.76	37.43	-1.54%	109,769
Jun 29, 2026	38.80	38.83	37.98	38.35	38.02	-1.84%	183,301
Jun 26, 2026	37.81	39.67	37.78	39.07	38.73	4.05%	863,509
Jun 25, 2026	37.73	38.03	37.28	37.55	37.23	-0.64%	92,615
Jun 24, 2026	37.43	38.04	37.11	37.79	37.46	1.23%	155,124
Jun 23, 2026	36.24	37.41	36.24	37.33	37.01	2.87%	101,926
Jun 22, 2026	36.46	36.82	36.14	36.29	35.98	-0.27%	128,916
Jun 18, 2026	36.34	36.85	35.66	36.39	36.08	0.80%	448,002
Jun 17, 2026	36.33	36.78	35.87	36.10	35.79	-0.03%	170,617
Jun 16, 2026	36.61	36.83	35.84	36.11	35.80	-0.77%	138,634
Jun 15, 2026	36.90	37.11	36.21	36.39	36.08	-1.57%	88,711
Jun 12, 2026	36.71	37.13	36.10	36.97	36.65	0.98%	112,789