Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	40.18	40.70	40.18	40.46	40.46	2.51%	104,466
Oct 22, 2026	38.74	39.65	38.74	39.47	39.47	2.10%	74,718
Oct 21, 2026	38.82	38.87	38.36	38.66	38.66	-0.13%	54,181
Oct 20, 2026	38.30	39.40	38.30	38.71	38.71	1.57%	65,754
Oct 19, 2026	38.03	38.53	37.88	38.11	38.11	-0.26%	70,621
Oct 16, 2026	38.21	38.77	38.11	38.21	38.21	0.32%	92,346
Oct 15, 2026	38.19	38.77	37.97	38.09	38.09	0.32%	56,345
Oct 14, 2026	37.89	38.30	37.45	37.97	37.97	-0.55%	104,585
Oct 13, 2026	38.63	38.75	38.12	38.18	38.18	-0.39%	88,200
Oct 12, 2026	37.92	38.61	37.92	38.33	38.33	1.32%	85,541
Oct 9, 2026	38.51	38.51	37.76	37.83	37.83	-1.69%	65,705
Oct 8, 2026	38.44	39.09	38.21	38.48	38.48	0.03%	60,962
Oct 7, 2026	38.72	38.91	38.25	38.47	38.47	-1.33%	49,383
Oct 6, 2026	39.39	39.59	38.89	38.99	38.99	-0.64%	57,454
Oct 5, 2026	39.39	39.45	38.92	39.24	39.24	-0.53%	80,051
Oct 2, 2026	39.27	39.88	39.08	39.45	39.45	1.49%	97,391
Oct 1, 2026	38.49	39.10	38.06	38.87	38.87	0.47%	99,823
Sep 30, 2026	38.80	39.17	38.41	38.69	38.69	-0.28%	121,161
Sep 29, 2026	39.12	39.15	38.33	38.80	38.80	-1.05%	82,050
Sep 28, 2026	38.96	39.50	38.78	39.21	39.21	0.64%	92,958
Sep 25, 2026	39.86	40.17	37.61	38.96	38.96	-1.94%	466,066
Sep 24, 2026	39.55	39.88	39.40	39.73	39.73	0.81%	91,530
Sep 23, 2026	39.93	40.10	39.34	39.41	39.41	-1.79%	60,483
Sep 22, 2026	40.47	40.53	39.86	40.13	40.13	-0.37%	65,834
Sep 21, 2026	40.38	40.91	40.18	40.28	40.28	0.57%	78,269
Sep 18, 2026	40.34	40.55	39.68	40.05	40.05	-0.72%	188,999
Sep 17, 2026	40.42	40.84	39.90	40.34	40.34	-0.20%	111,182
Sep 16, 2026	40.62	40.88	39.44	40.42	40.42	-1.20%	134,610
Sep 15, 2026	40.59	41.12	40.35	40.91	40.91	0.52%	69,423
Sep 14, 2026	40.54	41.01	39.56	40.70	40.70	0.35%	84,774
Sep 11, 2026	40.69	40.85	39.95	40.56	40.56	0.40%	52,419
Sep 10, 2026	39.80	40.44	39.51	40.40	40.40	1.25%	58,680
Sep 9, 2026	39.88	40.17	39.50	39.90	39.90	-0.37%	73,281
Sep 8, 2026	40.15	40.37	39.89	40.05	40.05	-0.84%	59,092
Sep 4, 2026	40.04	40.82	40.04	40.39	40.39	0.50%	47,878
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