Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bar Harbor Bankshares (NY: BHB )

25.55 -0.16 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.578 8.578 8.489 8.489 5,400 -0.07(-0.78%)
Oct 30, 2002 8.356 8.578 8.356 8.556 7,200 +0.16(+1.85%)
Oct 29, 2002 8.400 8.400 8.400 8.400 225 +0.07(+0.80%)
Oct 28, 2002 8.307 8.333 8.307 8.333 1,350 +0.06(+0.75%)
Oct 25, 2002 8.271 8.271 8.271 8.271 675 -0.04(-0.48%)
Oct 24, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Oct 23, 2002 8.311 8.311 8.311 8.311 225 +0.04(+0.54%)
Oct 22, 2002 8.267 8.267 8.267 8.267 675 -0.07(-0.80%)
Oct 21, 2002 8.333 8.333 8.333 8.333 1,125 -0.02(-0.27%)
Oct 18, 2002 8.289 8.356 8.244 8.356 6,750 +0.09(+1.08%)
Oct 17, 2002 8.267 8.267 8.267 8.267 900 -0.02(-0.27%)
Oct 16, 2002 8.200 8.289 8.200 8.289 2,700 +0.02(+0.27%)
Oct 15, 2002 8.156 8.267 8.156 8.267 1,575 +0.07(+0.81%)
Oct 14, 2002 8.111 8.200 8.111 8.200 3,150 +0.13(+1.65%)
Oct 11, 2002 8.040 8.133 8.040 8.067 5,625 +0.02(+0.28%)
Oct 10, 2002 8.133 8.133 8.044 8.044 4,725 -0.13(-1.63%)
Oct 09, 2002 8.133 8.178 8.133 8.178 1,125 +0.00(+0.00%)
Oct 08, 2002 8.178 8.178 8.178 8.178 450 -0.04(-0.54%)
Oct 07, 2002 8.333 8.333 8.222 8.222 1,800 -0.07(-0.80%)
Oct 04, 2002 8.333 8.356 8.289 8.289 270,000 -0.09(-1.06%)
Oct 03, 2002 8.289 8.378 8.289 8.378 3,375 +0.02(+0.27%)
Oct 02, 2002 8.400 8.400 8.356 8.356 2,700 +0.00(+0.00%)
Oct 01, 2002 8.356 8.356 8.356 8.356 0 +0.00(+0.00%)
Sep 30, 2002 8.333 8.356 8.311 8.356 2,700 -0.04(-0.53%)
Sep 27, 2002 8.444 8.444 8.400 8.400 5,175 -0.11(-1.31%)
Sep 26, 2002 8.511 8.511 8.511 8.511 1,125 +0.07(+0.79%)
Sep 25, 2002 8.444 8.578 8.444 8.444 7,875 +0.04(+0.53%)
Sep 24, 2002 8.356 8.400 8.356 8.400 900 +0.00(+0.05%)
Sep 23, 2002 8.396 8.396 8.396 8.396 0 +0.00(+0.00%)
Sep 20, 2002 8.222 8.396 8.222 8.396 8,325 +0.22(+2.66%)
Sep 19, 2002 8.178 8.262 8.133 8.178 4,275 -0.11(-1.34%)
Sep 18, 2002 8.289 8.289 8.289 8.289 900 +0.02(+0.27%)
Sep 17, 2002 8.178 8.267 8.178 8.267 2,250 +0.16(+1.92%)
Sep 16, 2002 8.089 8.111 8.089 8.111 1,575 -0.04(-0.55%)
Sep 13, 2002 8.111 8.156 8.111 8.156 1,575 +0.11(+1.33%)
Sep 12, 2002 8.089 8.133 8.049 8.049 5,175 -0.13(-1.58%)
Sep 11, 2002 8.178 8.178 8.178 8.178 0 +0.00(+0.00%)
Sep 10, 2002 8.133 8.178 8.133 8.178 450 -0.04(-0.54%)
Sep 09, 2002 8.222 8.222 8.156 8.222 900 +0.09(+1.09%)
Sep 06, 2002 8.044 8.133 8.044 8.133 1,800 +0.18(+2.23%)
Sep 05, 2002 8.000 8.000 7.889 7.956 4,950 -0.04(-0.56%)
Sep 04, 2002 7.907 8.000 7.907 8.000 2,025 +0.11(+1.41%)
Sep 03, 2002 7.911 7.911 7.889 7.889 90,000 +0.00(+0.00%)
Aug 30, 2002 7.778 7.889 7.778 7.889 67,500 +0.04(+0.57%)
Aug 29, 2002 7.556 7.844 7.547 7.844 16,200 +0.18(+2.32%)
Aug 28, 2002 7.622 7.667 7.556 7.667 3,600 -0.02(-0.29%)
Aug 27, 2002 7.667 7.689 7.600 7.689 675,000 -0.04(-0.57%)
Aug 26, 2002 7.822 7.867 7.733 7.733 247,500 -0.17(-2.14%)
Aug 23, 2002 7.867 7.902 7.867 7.902 2,475 +0.00(+0.00%)
Aug 22, 2002 7.902 7.902 7.902 7.902 0 +0.00(+0.00%)
Aug 21, 2002 7.907 7.907 7.867 7.902 1,350 +0.01(+0.17%)
Aug 20, 2002 8.262 8.262 7.733 7.889 45,000 -0.33(-4.05%)
Aug 16, 2002 8.333 8.356 8.222 8.222 4,725 -0.16(-1.86%)
Aug 15, 2002 8.422 8.422 8.378 8.378 1,350 -0.09(-1.05%)
Aug 14, 2002 8.400 8.467 8.400 8.467 6,750 +0.00(+0.00%)
Aug 13, 2002 8.400 8.467 8.400 8.467 4,500 +0.07(+0.79%)
Aug 12, 2002 8.289 8.400 8.267 8.400 7,875 -0.06(-0.74%)
Aug 07, 2002 8.511 8.511 8.400 8.462 5,175 +0.02(+0.21%)
Aug 06, 2002 8.400 8.489 8.400 8.444 8,550 +0.16(+1.88%)
Aug 05, 2002 8.311 8.422 8.289 8.289 6,300 -0.11(-1.32%)
Aug 02, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.