Skip to main content

Bar Harbor Bankshares (NY: BHB )

25.29 -0.26 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.33 20.33 20.33 20.33 846 +0.02(+0.10%)
Nov 26, 2014 20.03 20.31 20.31 20.31 3,000 +0.24(+1.20%)
Nov 25, 2014 20.33 20.33 20.07 20.07 5,641 -0.27(-1.31%)
Nov 24, 2014 20.33 20.42 20.13 20.33 5,887 +0.03(+0.16%)
Nov 21, 2014 20.33 20.33 20.03 20.30 2,668 +0.07(+0.33%)
Nov 20, 2014 20.15 20.23 20.15 20.23 1,333 +0.13(+0.66%)
Nov 19, 2014 20.09 20.13 20.00 20.10 4,690 +0.03(+0.17%)
Nov 18, 2014 20.15 20.15 20.01 20.07 4,885 +0.01(+0.07%)
Nov 17, 2014 19.67 20.16 19.67 20.05 3,790 +0.39(+1.97%)
Nov 14, 2014 19.61 20.20 19.61 19.67 3,763 -0.20(-1.01%)
Nov 13, 2014 20.07 20.33 19.87 19.87 7,837 -0.04(-0.20%)
Nov 12, 2014 20.57 20.57 19.73 19.91 5,164 -0.26(-1.29%)
Nov 11, 2014 20.41 20.41 19.73 20.17 3,573 -0.27(-1.30%)
Nov 10, 2014 20.01 20.59 19.95 20.43 6,585 +0.42(+2.10%)
Nov 07, 2014 20.17 20.40 19.94 20.01 6,414 -0.16(-0.79%)
Nov 06, 2014 20.07 20.61 19.50 20.17 4,833 +0.05(+0.23%)
Nov 05, 2014 19.90 20.13 19.90 20.13 2,385 +0.23(+1.14%)
Nov 04, 2014 19.67 19.90 19.54 19.90 2,259 +0.25(+1.26%)
Nov 03, 2014 19.45 19.67 19.10 19.65 6,879 +0.25(+1.31%)
Oct 31, 2014 19.35 19.40 18.97 19.40 7,138 +0.40(+2.11%)
Oct 30, 2014 19.03 19.31 18.80 19.00 7,878 -0.03(-0.17%)
Oct 29, 2014 19.07 19.27 19.03 19.03 3,334 -0.05(-0.24%)
Oct 28, 2014 18.85 19.29 18.85 19.08 2,602 -0.15(-0.80%)
Oct 27, 2014 19.80 19.49 19.23 19.23 3,405 -0.26(-1.33%)
Oct 24, 2014 19.15 19.93 19.15 19.49 3,955 +0.09(+0.48%)
Oct 23, 2014 19.37 20.00 19.03 19.40 44,229 +0.03(+0.17%)
Oct 22, 2014 19.73 20.31 19.37 19.37 2,788 -0.05(-0.24%)
Oct 21, 2014 19.73 19.73 19.41 19.41 4,228 -0.25(-1.25%)
Oct 20, 2014 19.66 19.66 18.94 19.66 9,273 +0.00(+0.00%)
Oct 17, 2014 19.67 19.67 19.37 19.66 2,713 -0.01(-0.03%)
Oct 16, 2014 18.97 19.69 18.93 19.67 3,928 +0.49(+2.54%)
Oct 15, 2014 18.73 19.27 18.73 19.18 4,603 +0.51(+2.75%)
Oct 14, 2014 18.98 19.61 18.67 18.67 11,509 -0.69(-3.55%)
Oct 13, 2014 19.43 19.21 19.01 19.35 2,872 +0.14(+0.73%)
Oct 10, 2014 19.29 19.35 18.97 19.21 2,395 -0.19(-0.96%)
Oct 09, 2014 19.29 19.42 19.29 19.40 3,414 +0.10(+0.52%)
Oct 08, 2014 19.69 19.69 19.29 19.30 3,465 -0.24(-1.23%)
Oct 07, 2014 19.46 20.26 19.41 19.54 6,843 +0.04(+0.21%)
Oct 06, 2014 19.87 19.87 19.46 19.50 4,065 -0.17(-0.85%)
Oct 03, 2014 19.42 19.90 18.89 19.67 9,274 +0.27(+1.37%)
Oct 02, 2014 19.31 19.40 19.31 19.40 3,727 +0.23(+1.22%)
Oct 01, 2014 19.21 19.40 19.05 19.17 9,607 -0.12(-0.62%)
Sep 30, 2014 19.08 19.84 19.01 19.29 7,678 +0.21(+1.12%)
Sep 29, 2014 19.05 19.19 18.80 19.07 5,398 +0.06(+0.32%)
Sep 26, 2014 18.93 19.31 18.57 19.01 10,513 +0.26(+1.39%)
Sep 25, 2014 19.06 19.06 18.75 18.75 13,866 -0.15(-0.78%)
Sep 24, 2014 19.26 19.26 18.80 18.90 37,455 -0.34(-1.77%)
Sep 23, 2014 19.10 19.24 19.10 19.24 4,893 +0.12(+0.63%)
Sep 22, 2014 19.40 19.40 19.06 19.12 12,228 -0.41(-2.08%)
Sep 19, 2014 19.19 19.53 18.98 19.53 34,563 +0.53(+2.77%)
Sep 18, 2014 18.83 19.12 18.83 19.00 1,983 +0.13(+0.71%)
Sep 17, 2014 19.06 19.37 18.74 18.87 9,691 -0.03(-0.18%)
Sep 16, 2014 18.90 19.28 18.90 18.90 3,876 +0.11(+0.57%)
Sep 15, 2014 18.61 19.02 18.35 18.79 13,329 +0.45(+2.43%)
Sep 12, 2014 18.85 18.94 18.35 18.35 17,155 -0.55(-2.93%)
Sep 11, 2014 19.30 19.30 18.90 18.90 8,275 -0.30(-1.56%)
Sep 10, 2014 18.99 19.53 18.83 19.20 11,674 +0.37(+1.95%)
Sep 09, 2014 18.86 18.91 18.83 18.83 3,534 +0.00(+0.00%)
Sep 08, 2014 18.87 18.98 18.67 18.83 23,091 -0.03(-0.18%)
Sep 05, 2014 18.70 18.87 18.70 18.87 9,855 +0.07(+0.35%)
Sep 04, 2014 20.00 20.00 18.51 18.80 10,654 +0.19(+1.04%)
Sep 03, 2014 18.83 18.83 18.61 18.61 7,839 -0.19(-1.03%)
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.