Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	39.39	39.45	38.92	39.24	39.24	-0.53%	80,047
Oct 2, 2026	39.27	39.88	39.08	39.45	39.45	1.49%	97,390
Oct 1, 2026	38.49	39.10	38.06	38.87	38.87	0.47%	99,822
Sep 30, 2026	38.80	39.17	38.41	38.69	38.69	-0.28%	117,760
Sep 29, 2026	39.12	39.15	38.33	38.80	38.80	-1.05%	82,049
Sep 28, 2026	38.96	39.50	38.78	39.21	39.21	0.64%	90,756
Sep 25, 2026	39.86	40.17	37.61	38.96	38.96	-1.94%	466,060
Sep 24, 2026	39.55	39.88	39.40	39.73	39.73	0.81%	91,529
Sep 23, 2026	39.93	40.10	39.34	39.41	39.41	-1.79%	60,482
Sep 22, 2026	40.47	40.53	39.86	40.13	40.13	-0.37%	64,522
Sep 21, 2026	40.38	40.91	40.18	40.28	40.28	0.57%	76,224
Sep 18, 2026	40.34	40.55	39.68	40.05	40.05	-0.72%	184,573
Sep 17, 2026	40.42	40.84	39.90	40.34	40.34	-0.20%	111,081
Sep 16, 2026	40.62	40.88	39.44	40.42	40.42	-1.20%	134,609
Sep 15, 2026	40.59	41.12	40.35	40.91	40.91	0.52%	69,422
Sep 14, 2026	40.54	41.01	39.56	40.70	40.70	0.35%	84,773
Sep 11, 2026	40.69	40.85	39.95	40.56	40.56	0.40%	52,166
Sep 10, 2026	39.80	40.44	39.51	40.40	40.40	1.25%	58,580
Sep 9, 2026	39.88	40.17	39.50	39.90	39.90	-0.37%	72,718
Sep 8, 2026	40.15	40.37	39.89	40.05	40.05	-0.84%	58,949
Sep 4, 2026	40.04	40.82	40.04	40.39	40.39	0.50%	47,877
Sep 3, 2026	40.08	40.45	39.73	40.19	40.19	0.95%	87,337
Sep 2, 2026	39.13	40.27	38.58	39.81	39.81	2.47%	87,908
Sep 1, 2026	39.08	39.63	38.70	38.85	38.85	-0.97%	47,154
Aug 31, 2026	39.27	39.41	38.91	39.23	39.23	-0.43%	55,437
Aug 28, 2026	39.35	40.11	38.90	39.40	39.40	0.41%	69,765
Aug 27, 2026	39.13	39.40	38.53	39.24	39.24	-0.18%	78,627
Aug 26, 2026	39.38	39.48	39.15	39.31	39.31	-0.20%	67,445
Aug 25, 2026	39.72	39.72	38.97	39.39	39.39	-0.58%	94,386
Aug 24, 2026	39.57	39.94	39.01	39.62	39.62	-0.08%	100,481
Aug 21, 2026	39.39	39.95	38.78	39.65	39.65	0.69%	202,471
Aug 20, 2026	39.06	39.55	38.82	39.38	39.38	0.61%	72,554
Aug 19, 2026	40.68	40.96	39.39	39.48	39.14	-2.71%	108,539
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