Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	40.30	41.08	40.17	40.73	40.73	1.09%	109,561
Aug 3, 2026	40.10	40.70	39.40	40.29	40.29	1.46%	107,809
Jul 31, 2026	39.32	40.00	38.91	39.71	39.71	0.74%	69,477
Jul 30, 2026	39.83	40.13	39.24	39.42	39.42	-0.73%	84,859
Jul 29, 2026	39.59	40.22	39.42	39.71	39.71	-0.63%	82,449
Jul 28, 2026	39.60	40.61	39.22	39.96	39.96	1.63%	154,487
Jul 27, 2026	39.22	39.58	38.82	39.32	39.32	0.77%	72,146
Jul 24, 2026	38.32	39.59	37.15	39.02	39.02	2.09%	114,449
Jul 23, 2026	37.68	38.23	37.35	38.22	38.22	-0.05%	116,154
Jul 22, 2026	38.87	38.87	37.55	38.24	38.24	0.55%	130,050
Jul 21, 2026	37.72	38.37	37.62	38.03	38.03	0.24%	66,833
Jul 20, 2026	38.15	38.37	37.64	37.94	37.94	-0.63%	102,372
Jul 17, 2026	38.68	38.86	37.83	38.18	38.18	-2.30%	99,177
Jul 16, 2026	38.00	39.29	37.91	39.08	39.08	3.09%	83,963
Jul 15, 2026	37.36	38.16	37.30	37.91	37.91	1.53%	89,033
Jul 14, 2026	37.45	37.79	37.34	37.34	37.34	-0.35%	79,800
Jul 13, 2026	37.11	37.69	37.09	37.47	37.47	0.73%	70,473
Jul 10, 2026	37.06	37.38	36.75	37.20	37.20	0.32%	54,343
Jul 9, 2026	36.71	37.08	36.37	37.08	37.08	0.95%	97,101
Jul 8, 2026	37.30	37.30	36.14	36.73	36.73	-1.97%	126,944
Jul 7, 2026	38.09	38.26	37.43	37.47	37.47	-1.06%	86,409
Jul 6, 2026	37.56	38.00	37.15	37.87	37.87	0.56%	90,734
Jul 2, 2026	38.70	38.76	37.37	37.66	37.66	-2.51%	99,615
Jul 1, 2026	37.84	38.71	37.37	38.63	38.63	2.30%	173,404
Jun 30, 2026	38.33	38.33	37.58	37.76	37.76	-1.54%	109,769
Jun 29, 2026	38.80	38.83	37.98	38.35	38.35	-1.84%	183,301
Jun 26, 2026	37.81	39.67	37.78	39.07	39.07	4.05%	863,509
Jun 25, 2026	37.73	38.03	37.28	37.55	37.55	-0.64%	92,615
Jun 24, 2026	37.43	38.04	37.11	37.79	37.79	1.23%	155,124
Jun 23, 2026	36.24	37.41	36.24	37.33	37.33	2.87%	101,926
Jun 22, 2026	36.46	36.82	36.14	36.29	36.29	-0.27%	128,916
Jun 18, 2026	36.34	36.85	35.66	36.39	36.39	0.80%	448,002
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%	138,634
Jun 15, 2026	36.90	37.11	36.21	36.39	36.39	-1.57%	88,711
Jun 12, 2026	36.71	37.13	36.10	36.97	36.97	0.98%	112,789
Jun 11, 2026	36.93	36.93	36.29	36.61	36.61	-0.14%	68,511
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%	62,571
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%	98,897
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%	86,509
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%	61,356
May 28, 2026	34.68	35.02	34.34	34.81	34.81	-0.17%	60,913
May 27, 2026	35.00	35.20	34.67	34.87	34.87	-0.20%	95,098
May 26, 2026	34.80	35.10	34.56	34.94	34.94	0.78%	85,246
May 22, 2026	34.73	35.69	34.44	34.67	34.67	-0.26%	114,254