Skip to main content

Bar Harbor Bankshares (NY: BHB )

25.67 +0.38 (+1.50%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.222 9.307 9.160 9.267 8,100 +0.11(+1.16%)
May 29, 2003 9.222 9.289 9.160 9.160 9,900 +0.00(+0.00%)
May 28, 2003 9.036 9.200 9.036 9.160 10,125 +0.15(+1.63%)
May 27, 2003 8.889 9.044 8.889 9.013 4,950 +0.17(+1.91%)
May 23, 2003 8.733 8.844 8.733 8.844 1,800 +0.10(+1.17%)
May 22, 2003 9.000 9.000 8.742 8.742 23,400 -0.19(-2.14%)
May 21, 2003 8.973 8.987 8.933 8.933 22,050 -0.02(-0.25%)
May 20, 2003 9.013 9.013 8.893 8.956 4,950 -0.05(-0.59%)
May 19, 2003 8.978 9.009 8.893 9.009 9,900 +0.03(+0.35%)
May 16, 2003 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
May 15, 2003 8.978 8.978 8.889 8.978 8,775 -0.04(-0.49%)
May 14, 2003 9.022 9.022 9.000 9.022 3,600 +0.00(+0.00%)
May 13, 2003 8.889 9.022 8.889 9.022 2,250 +0.09(+1.00%)
May 12, 2003 8.973 8.973 8.889 8.933 1,800 -0.07(-0.74%)
May 09, 2003 9.018 9.018 9.000 9.000 16,875 -0.02(-0.25%)
May 08, 2003 8.889 9.053 8.787 9.022 12,150 +0.13(+1.50%)
May 07, 2003 8.844 8.889 8.844 8.889 6,525 +0.04(+0.50%)
May 06, 2003 8.822 8.844 8.822 8.844 6,300 +0.04(+0.50%)
May 05, 2003 8.840 8.840 8.800 8.800 14,400 -0.04(-0.45%)
May 02, 2003 8.782 8.840 8.778 8.840 30,150 +0.06(+0.66%)
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.