Indicators

Bar Harbor Bankshares (NY: BHB )

30.20 +0.19 (+0.63%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.20	18.20	18.01	18.20	29,831	+0.00(+0.00%)
May 28, 2015	17.96	18.30	17.39	18.20	37,770	+0.08(+0.46%)
May 27, 2015	18.45	18.45	18.04	18.12	85,932	-0.33(-1.81%)
May 26, 2015	18.20	18.68	17.99	18.45	45,215	+0.39(+2.18%)
May 22, 2015	18.17	18.06	18.06	18.06	22,362	-0.02(-0.11%)
May 21, 2015	17.76	18.20	17.71	18.08	23,891	+0.12(+0.69%)
May 20, 2015	18.19	18.20	17.71	17.95	41,942	-0.06(-0.33%)
May 19, 2015	17.95	18.68	17.83	18.01	41,669	+0.26(+1.44%)
May 18, 2015	17.79	17.94	17.66	17.76	42,999	+0.03(+0.19%)
May 15, 2015	17.51	17.80	17.37	17.72	38,779	+0.18(+1.01%)
May 14, 2015	17.46	17.61	17.37	17.55	37,809	+0.08(+0.48%)
May 13, 2015	17.44	17.46	17.40	17.46	21,659	+0.08(+0.47%)
May 12, 2015	17.01	17.38	17.01	17.38	27,366	+0.09(+0.51%)
May 11, 2015	17.06	17.29	17.06	17.29	31,882	+0.16(+0.91%)
May 08, 2015	17.11	17.23	17.11	17.14	6,329	+0.04(+0.23%)
May 07, 2015	17.02	17.25	16.91	17.10	17,974	-0.04(-0.23%)
May 06, 2015	16.98	17.25	16.95	17.14	17,198	-0.10(-0.57%)
May 05, 2015	17.33	17.33	17.11	17.23	15,149	+0.02(+0.14%)
May 04, 2015	17.33	17.38	16.82	17.21	21,158	-0.15(-0.85%)

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.