Bar Harbor Bankshares, Inc. BHB
AMEX · United States · Finance
$39.45+0.58 (+1.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $39.45 | +1.49% | $39.27 | $39.88 | $39.08 | 97.39K |
| 2026-10-01 | $38.87 | +0.47% | $38.49 | $39.10 | $38.06 | 99.80K |
| 2026-09-30 | $38.69 | -0.28% | $38.80 | $39.17 | $38.41 | 121.20K |
| 2026-09-29 | $38.80 | -1.05% | $39.12 | $39.15 | $38.33 | 82.00K |
| 2026-09-28 | $39.21 | +0.64% | $38.96 | $39.50 | $38.78 | 90.80K |
| 2026-09-25 | $38.96 | -1.94% | $39.86 | $40.17 | $37.61 | 466.10K |
| 2026-09-24 | $39.73 | +0.81% | $39.55 | $39.88 | $39.40 | 91.50K |
| 2026-09-23 | $39.41 | -1.79% | $39.93 | $40.10 | $39.34 | 60.50K |
| 2026-09-22 | $40.13 | -0.37% | $40.47 | $40.53 | $39.86 | 65.80K |
| 2026-09-21 | $40.28 | +0.57% | $40.38 | $40.91 | $40.18 | 78.30K |
| 2026-09-18 | $40.05 | -0.72% | $40.34 | $40.55 | $39.68 | 184.60K |
| 2026-09-17 | $40.34 | -0.20% | $40.42 | $40.84 | $39.90 | 111.20K |
| 2026-09-16 | $40.42 | -1.20% | $40.62 | $40.88 | $39.44 | 134.60K |
| 2026-09-15 | $40.91 | +0.52% | $40.59 | $41.12 | $40.35 | 69.40K |
| 2026-09-14 | $40.70 | +0.35% | $40.54 | $41.01 | $39.56 | 84.80K |
| 2026-09-11 | $40.56 | +0.40% | $40.69 | $40.85 | $39.95 | 52.40K |
| 2026-09-10 | $40.40 | +1.25% | $39.80 | $40.44 | $39.51 | 58.70K |
| 2026-09-09 | $39.90 | -0.37% | $39.88 | $40.17 | $39.50 | 73.30K |
| 2026-09-08 | $40.05 | -0.84% | $40.15 | $40.37 | $39.89 | 59.10K |
| 2026-09-04 | $40.39 | +0.50% | $40.04 | $40.82 | $40.04 | 47.90K |
| 2026-09-03 | $40.19 | +0.95% | $40.08 | $40.45 | $39.73 | 87.30K |
| 2026-09-02 | $39.81 | +2.47% | $39.13 | $40.27 | $38.58 | 87.90K |
| 2026-09-01 | $38.85 | -0.97% | $39.08 | $39.62 | $38.70 | 47.20K |
| 2026-08-31 | $39.23 | -0.43% | $39.27 | $39.41 | $38.91 | 55.40K |
| 2026-08-28 | $39.40 | +0.41% | $39.35 | $40.11 | $38.90 | 69.80K |
| 2026-08-27 | $39.24 | -0.18% | $39.13 | $39.40 | $38.53 | 78.60K |
| 2026-08-26 | $39.31 | -0.20% | $39.38 | $39.48 | $39.15 | 67.40K |
| 2026-08-25 | $39.39 | -0.58% | $39.72 | $39.72 | $38.97 | 94.40K |
| 2026-08-24 | $39.62 | -0.08% | $39.57 | $39.94 | $39.01 | 100.50K |
| 2026-08-21 | $39.65 | +0.69% | $39.39 | $39.95 | $38.78 | 202.50K |
| 2026-08-20 | $39.38 | -0.25% | $39.06 | $39.55 | $38.82 | 72.50K |
| 2026-08-19 | $39.48 | -2.71% | $40.68 | $40.96 | $39.39 | 108.50K |
| 2026-08-18 | $40.58 | +0.62% | $40.42 | $40.68 | $40.06 | 80.50K |
| 2026-08-17 | $40.33 | -0.71% | $40.40 | $40.75 | $40.17 | 117.90K |
| 2026-08-14 | $40.62 | -0.02% | $40.71 | $41.00 | $40.34 | 77.00K |
| 2026-08-13 | $40.63 | +0.64% | $40.45 | $40.97 | $39.25 | 98.80K |
| 2026-08-12 | $40.37 | +1.41% | $39.87 | $40.48 | $39.84 | 91.40K |
| 2026-08-11 | $39.81 | +1.14% | $39.41 | $40.25 | $39.26 | 97.60K |
| 2026-08-10 | $39.36 | -0.96% | $39.61 | $39.61 | $39.11 | 46.60K |
| 2026-08-07 | $39.74 | -1.12% | $40.25 | $40.25 | $39.55 | 80.70K |
| 2026-08-06 | $40.19 | -0.86% | $40.67 | $41.00 | $40.01 | 76.90K |
| 2026-08-05 | $40.54 | -0.47% | $40.92 | $41.05 | $40.39 | 82.70K |
| 2026-08-04 | $40.73 | +1.09% | $40.30 | $41.08 | $40.17 | 109.60K |
| 2026-08-03 | $40.29 | +1.46% | $40.10 | $40.70 | $39.40 | 107.80K |
| 2026-07-31 | $39.71 | +0.74% | $39.32 | $40.00 | $38.91 | 69.50K |
| 2026-07-30 | $39.42 | -0.73% | $39.83 | $40.13 | $39.24 | 84.90K |
| 2026-07-29 | $39.71 | -0.63% | $39.59 | $40.22 | $39.42 | 82.50K |
| 2026-07-28 | $39.96 | +1.63% | $39.60 | $40.61 | $39.22 | 154.50K |
| 2026-07-27 | $39.32 | +0.77% | $39.22 | $39.58 | $38.82 | 72.10K |
| 2026-07-24 | $39.02 | +2.09% | $38.32 | $39.59 | $37.15 | 114.40K |
| 2026-07-23 | $38.22 | -0.05% | $37.68 | $38.23 | $37.35 | 116.20K |
| 2026-07-22 | $38.24 | +0.55% | $38.87 | $38.87 | $37.55 | 130.00K |
| 2026-07-21 | $38.03 | +0.24% | $37.72 | $38.37 | $37.62 | 66.80K |
| 2026-07-20 | $37.94 | -0.63% | $38.15 | $38.37 | $37.64 | 102.40K |
| 2026-07-17 | $38.18 | -2.30% | $38.68 | $38.86 | $37.83 | 99.20K |
| 2026-07-16 | $39.08 | +3.09% | $38.00 | $39.29 | $37.91 | 84.00K |
| 2026-07-15 | $37.91 | +1.53% | $37.36 | $38.16 | $37.30 | 89.00K |
| 2026-07-14 | $37.34 | -0.35% | $37.45 | $37.79 | $37.34 | 79.80K |
| 2026-07-13 | $37.47 | +0.73% | $37.11 | $37.69 | $37.09 | 70.50K |
| 2026-07-10 | $37.20 | +0.32% | $37.06 | $37.38 | $36.75 | 54.30K |
| 2026-07-09 | $37.08 | +0.95% | $36.71 | $37.08 | $36.37 | 97.10K |
| 2026-07-08 | $36.73 | -1.97% | $37.30 | $37.30 | $36.14 | 126.90K |
| 2026-07-07 | $37.47 | -1.06% | $38.09 | $38.26 | $37.43 | 86.40K |
| 2026-07-06 | $37.87 | +0.56% | $37.56 | $38.00 | $37.15 | 90.70K |
| 2026-07-02 | $37.66 | -2.51% | $38.70 | $38.76 | $37.37 | 99.60K |
| 2026-07-01 | $38.63 | +2.30% | $37.84 | $38.71 | $37.37 | 173.40K |
| 2026-06-30 | $37.76 | -1.54% | $38.33 | $38.33 | $37.58 | 109.80K |
| 2026-06-29 | $38.35 | -1.84% | $38.80 | $38.83 | $37.98 | 183.30K |
| 2026-06-26 | $39.07 | +4.05% | $37.81 | $39.67 | $37.78 | 863.50K |
| 2026-06-25 | $37.55 | -0.64% | $37.73 | $38.03 | $37.28 | 92.60K |
| 2026-06-24 | $37.79 | +1.23% | $37.43 | $38.04 | $37.11 | 155.10K |
| 2026-06-23 | $37.33 | +2.87% | $36.24 | $37.41 | $36.24 | 101.90K |
| 2026-06-22 | $36.29 | -0.27% | $36.46 | $36.82 | $36.14 | 128.90K |
| 2026-06-18 | $36.39 | +0.80% | $36.34 | $36.85 | $35.66 | 448.00K |
| 2026-06-17 | $36.10 | -0.03% | $36.33 | $36.78 | $35.87 | 170.60K |
| 2026-06-16 | $36.11 | -0.77% | $36.61 | $36.83 | $35.84 | 138.60K |
| 2026-06-15 | $36.39 | -1.57% | $36.90 | $37.11 | $36.21 | 88.70K |
| 2026-06-12 | $36.97 | +0.98% | $36.71 | $37.13 | $36.10 | 112.80K |
| 2026-06-11 | $36.61 | -0.14% | $36.93 | $36.93 | $36.29 | 68.50K |
| 2026-06-10 | $36.66 | +0.71% | $36.62 | $36.95 | $36.08 | 72.50K |
| 2026-06-09 | $36.40 | +1.62% | $36.06 | $37.20 | $35.88 | 62.60K |
| 2026-06-08 | $35.82 | -0.36% | $35.84 | $36.48 | $35.63 | 65.60K |
| 2026-06-05 | $35.95 | +1.38% | $35.35 | $36.55 | $35.35 | 98.90K |
| 2026-06-04 | $35.46 | +3.41% | $34.71 | $35.52 | $34.53 | 134.60K |
| 2026-06-03 | $34.29 | -2.42% | $35.17 | $35.17 | $34.18 | 105.60K |
| 2026-06-02 | $35.14 | +0.49% | $34.69 | $35.35 | $34.16 | 86.50K |
| 2026-06-01 | $34.97 | +0.09% | $34.67 | $35.13 | $34.30 | 87.40K |
| 2026-05-29 | $34.94 | +0.37% | $34.74 | $35.20 | $34.66 | 61.30K |
| 2026-05-28 | $34.81 | -0.17% | $34.68 | $35.02 | $34.34 | 60.90K |
| 2026-05-27 | $34.87 | -0.20% | $35.00 | $35.20 | $34.67 | 95.10K |