Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	35.02	35.16	34.48	34.50	34.50	-1.37%	152,377
May 8, 2026	34.72	35.15	34.68	34.98	34.98	0.17%	63,665
May 7, 2026	35.02	35.51	34.76	34.92	34.92	-0.31%	122,039
May 6, 2026	35.34	35.58	34.92	35.03	35.03	0.57%	137,081
May 5, 2026	34.15	35.09	34.15	34.83	34.83	1.84%	99,652
May 4, 2026	34.56	34.80	34.03	34.20	34.20	-1.30%	101,229
May 1, 2026	34.28	34.94	33.96	34.65	34.65	1.17%	60,341
Apr 30, 2026	34.28	34.65	34.16	34.25	34.25	-0.58%	55,082
Apr 29, 2026	35.05	35.10	34.35	34.45	34.45	-2.13%	80,592
Apr 28, 2026	34.57	35.48	34.55	35.20	35.20	2.41%	97,284
Apr 27, 2026	34.65	34.88	34.00	34.37	34.37	-0.46%	80,871
Apr 24, 2026	34.35	34.89	34.35	34.53	34.53	0.44%	67,318
Apr 23, 2026	34.45	34.64	34.21	34.38	34.38	0.32%	49,077
Apr 22, 2026	34.91	34.91	33.97	34.27	34.27	0.91%	69,030
Apr 21, 2026	34.42	34.50	33.87	33.96	33.96	-1.62%	149,760
Apr 20, 2026	34.16	34.95	34.15	34.52	34.52	-0.92%	80,030
Apr 17, 2026	34.93	35.42	34.00	34.84	34.84	1.54%	67,583
Apr 16, 2026	34.30	34.55	34.08	34.31	34.31	-0.69%	96,737
Apr 15, 2026	34.81	34.85	34.44	34.55	34.55	-1.17%	56,206
Apr 14, 2026	34.95	35.21	34.66	34.96	34.96	-0.03%	82,337
Apr 13, 2026	34.80	35.23	34.80	34.97	34.97	-0.40%	84,069
Apr 10, 2026	35.32	35.32	34.78	35.11	35.11	-0.34%	110,709
Apr 9, 2026	34.15	35.41	34.11	35.23	35.23	2.15%	131,350
Apr 8, 2026	34.49	34.82	34.16	34.49	34.49	2.74%	204,541
Apr 7, 2026	33.15	33.64	33.00	33.57	33.57	0.96%	197,929
Apr 6, 2026	32.96	33.42	32.94	33.25	33.25	0.51%	81,210
Apr 2, 2026	32.37	33.25	31.70	33.08	33.08	0.49%	80,221
Apr 1, 2026	32.59	33.22	32.59	32.92	32.92	1.45%	50,307
Mar 31, 2026	32.45	33.15	32.07	32.45	32.45	0.62%	164,408
Mar 30, 2026	31.99	32.31	31.69	32.25	32.25	1.38%	114,961
Mar 27, 2026	31.98	32.23	31.42	31.81	31.81	-0.93%	78,607
Mar 26, 2026	31.97	32.31	31.86	32.11	32.11	0.12%	214,779
Mar 25, 2026	32.40	32.40	31.88	32.07	32.07	-0.12%	122,953
Mar 24, 2026	31.54	32.60	31.36	32.11	32.11	0.34%	85,126
Mar 23, 2026	31.80	32.43	31.75	32.00	32.00	2.14%	118,019
Mar 20, 2026	31.54	32.22	31.00	31.33	31.33	-0.54%	210,353
Mar 19, 2026	30.73	31.66	30.69	31.50	31.50	1.65%	165,771
Mar 18, 2026	31.72	32.07	30.81	30.99	30.99	-3.16%	234,345
Mar 17, 2026	31.72	32.12	31.25	32.00	32.00	1.33%	209,560
Mar 16, 2026	31.72	31.93	31.00	31.58	31.58	1.32%	655,388
Mar 13, 2026	31.18	31.63	30.75	31.17	31.17	0.10%	143,033
Mar 12, 2026	30.51	31.50	30.21	31.14	31.14	0.13%	277,136
Mar 11, 2026	31.03	31.49	30.78	31.10	31.10	-0.48%	405,499
Mar 10, 2026	31.25	32.09	30.81	31.25	31.25	-0.16%	429,646
Mar 9, 2026	31.20	31.75	30.31	31.30	31.30	-0.95%	354,616
Mar 6, 2026	31.58	32.00	31.15	31.60	31.60	-2.47%	186,702
Mar 5, 2026	32.47	33.22	32.06	32.40	32.40	-2.11%	52,107
Mar 4, 2026	33.26	33.86	32.60	33.10	33.10	0.24%	66,021
Mar 3, 2026	31.95	33.10	31.95	33.02	33.02	-0.18%	41,929
Mar 2, 2026	32.12	33.38	32.02	33.08	33.08	2.54%	54,048