Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.74	35.20	34.66	34.94	34.94	0.37%	61,227
May 28, 2026	34.68	35.02	34.34	34.81	34.81	-0.17%	60,248
May 27, 2026	35.00	35.20	34.67	34.87	34.87	-0.20%	94,218
May 26, 2026	34.80	35.10	34.56	34.94	34.94	0.78%	84,533
May 22, 2026	34.73	35.69	34.44	34.67	34.67	-0.26%	111,657
May 21, 2026	34.13	34.76	33.85	34.76	34.76	1.70%	121,979
May 20, 2026	34.01	34.85	34.01	34.52	34.18	1.65%	97,391
May 19, 2026	33.81	34.25	33.81	33.96	33.63	-0.76%	78,808
May 18, 2026	33.60	34.35	33.55	34.22	33.88	2.03%	124,857
May 15, 2026	33.77	34.02	33.40	33.54	33.21	-1.44%	101,335
May 14, 2026	34.02	34.37	33.85	34.03	33.69	0.62%	58,603
May 13, 2026	34.01	34.48	33.82	33.82	33.49	-1.91%	118,130
May 12, 2026	34.23	34.60	33.48	34.48	34.14	-0.06%	89,633
May 11, 2026	35.02	35.16	34.48	34.50	34.16	-1.37%	152,765
May 8, 2026	34.72	35.15	34.68	34.98	34.64	0.17%	66,987
May 7, 2026	35.02	35.51	34.76	34.92	34.58	-0.31%	122,120
May 6, 2026	35.34	35.58	34.92	35.03	34.68	0.57%	139,976
May 5, 2026	34.15	35.09	34.15	34.83	34.49	1.84%	100,084
May 4, 2026	34.56	34.80	34.03	34.20	33.86	-1.30%	105,185
May 1, 2026	34.28	34.94	33.96	34.65	34.31	1.17%	61,651
Apr 30, 2026	34.28	34.65	34.16	34.25	33.91	-0.58%	57,649
Apr 29, 2026	35.05	35.10	34.35	34.45	34.11	-2.13%	83,092
Apr 28, 2026	34.57	35.48	34.55	35.20	34.85	2.41%	97,284
Apr 27, 2026	34.65	34.88	34.00	34.37	34.03	-0.46%	85,741
Apr 24, 2026	34.35	34.89	34.35	34.53	34.19	0.44%	67,318
Apr 23, 2026	34.45	34.64	34.21	34.38	34.04	0.32%	49,077
Apr 22, 2026	34.91	34.91	33.97	34.27	33.93	0.91%	69,849
Apr 21, 2026	34.42	34.50	33.87	33.96	33.63	-1.62%	150,374
Apr 20, 2026	34.16	34.95	34.15	34.52	34.18	-0.92%	83,400
Apr 17, 2026	34.93	35.42	34.00	34.84	34.50	1.54%	67,583
Apr 16, 2026	34.30	34.55	34.08	34.31	33.97	-0.69%	96,737
Apr 15, 2026	34.81	34.85	34.44	34.55	34.21	-1.17%	56,206
Apr 14, 2026	34.95	35.21	34.66	34.96	34.62	-0.03%	82,337
Apr 13, 2026	34.80	35.23	34.80	34.97	34.63	-0.40%	84,069
Apr 10, 2026	35.32	35.32	34.78	35.11	34.76	-0.34%	110,710
Apr 9, 2026	34.15	35.41	34.11	35.23	34.88	2.15%	131,350
Apr 8, 2026	34.49	34.82	34.16	34.49	34.15	2.74%	219,185
Apr 7, 2026	33.15	33.64	33.00	33.57	33.24	0.96%	197,961
Apr 6, 2026	32.96	33.42	32.94	33.25	32.92	0.51%	81,210
Apr 2, 2026	32.37	33.25	31.70	33.08	32.75	0.49%	80,221
Apr 1, 2026	32.59	33.22	32.59	32.92	32.60	1.45%	50,307
Mar 31, 2026	32.45	33.15	32.07	32.45	32.13	0.62%	164,408
Mar 30, 2026	31.99	32.31	31.69	32.25	31.93	1.38%	116,102
Mar 27, 2026	31.98	32.23	31.42	31.81	31.50	-0.93%	80,525
Mar 26, 2026	31.97	32.31	31.86	32.11	31.79	0.12%	218,433
Mar 25, 2026	32.40	32.40	31.88	32.07	31.75	-0.12%	142,326
Mar 24, 2026	31.54	32.60	31.36	32.11	31.79	0.34%	85,140
Mar 23, 2026	31.80	32.43	31.75	32.00	31.68	2.14%	118,028
Mar 20, 2026	31.54	32.22	31.00	31.33	31.02	-0.54%	213,525
Mar 19, 2026	30.73	31.66	30.69	31.50	31.19	1.65%	166,637