Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.34	36.85	35.66	36.39	36.39	0.80%	420,024
Jun 17, 2026	36.33	36.78	35.87	36.10	36.10	-0.03%	170,617
Jun 16, 2026	36.61	36.83	35.84	36.11	36.11	-0.77%	136,404
Jun 15, 2026	36.90	37.11	36.21	36.39	36.39	-1.57%	86,786
Jun 12, 2026	36.71	37.13	36.10	36.97	36.97	0.98%	109,641
Jun 11, 2026	36.93	36.93	36.29	36.61	36.61	-0.14%	65,275
Jun 10, 2026	36.62	36.95	36.08	36.66	36.66	0.71%	72,483
Jun 9, 2026	36.06	37.20	35.88	36.40	36.40	1.62%	57,472
Jun 8, 2026	35.84	36.48	35.63	35.82	35.82	-0.36%	65,622
Jun 5, 2026	35.35	36.55	35.35	35.95	35.95	1.38%	96,266
Jun 4, 2026	34.71	35.52	34.53	35.46	35.46	3.41%	134,623
Jun 3, 2026	35.17	35.17	34.18	34.29	34.29	-2.42%	105,606
Jun 2, 2026	34.69	35.35	34.16	35.14	35.14	0.49%	83,012
Jun 1, 2026	34.67	35.13	34.30	34.97	34.97	0.09%	87,378
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