Indicators

Bar Harbor Bankshares (NY: BHB )

25.67 +0.38 (+1.50%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.67	24.67	24.41	24.67	22,011	+0.00(+0.00%)
May 28, 2015	24.34	24.80	23.57	24.67	27,868	+0.11(+0.46%)
May 27, 2015	25.00	25.00	24.45	24.55	63,403	-0.45(-1.81%)
May 26, 2015	24.67	25.32	24.39	25.01	33,361	+0.53(+2.18%)
May 22, 2015	24.62	24.47	24.47	24.47	16,500	-0.03(-0.11%)
May 21, 2015	24.07	24.67	24.00	24.50	17,628	+0.17(+0.69%)
May 20, 2015	24.65	24.67	24.00	24.33	30,946	-0.08(-0.33%)
May 19, 2015	24.33	25.31	24.17	24.41	30,745	+0.35(+1.44%)
May 18, 2015	24.11	24.32	23.94	24.07	31,726	+0.05(+0.19%)
May 15, 2015	23.73	24.13	23.54	24.02	28,612	+0.24(+1.01%)
May 14, 2015	23.66	23.87	23.55	23.78	27,897	+0.11(+0.48%)
May 13, 2015	23.63	23.67	23.58	23.67	15,981	+0.00(+0.00%)
May 12, 2015	23.17	23.67	23.17	23.67	20,097	+0.12(+0.51%)
May 11, 2015	23.23	23.55	23.23	23.55	23,413	+0.21(+0.91%)
May 08, 2015	23.29	23.47	23.29	23.33	4,648	+0.05(+0.23%)
May 07, 2015	23.17	23.49	23.03	23.28	13,200	-0.05(-0.23%)
May 06, 2015	23.13	23.49	23.09	23.33	12,630	-0.13(-0.57%)
May 05, 2015	23.59	23.59	23.30	23.47	11,125	+0.03(+0.14%)
May 04, 2015	23.60	23.67	22.91	23.43	15,538	-0.20(-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.