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 (%)
Jun 30, 2023 25.22 25.30 24.43 24.64 28,978 -0.49(-1.95%)
Jun 29, 2023 25.03 25.49 25.03 25.13 12,062 +0.01(+0.04%)
Jun 28, 2023 24.64 25.16 24.25 25.12 54,531 +0.36(+1.45%)
Jun 27, 2023 24.64 25.34 24.64 24.76 25,307 +0.17(+0.69%)
Jun 26, 2023 25.21 25.42 24.59 24.59 29,349 -0.94(-3.68%)
Jun 23, 2023 24.51 25.77 24.06 25.53 130,293 +0.53(+2.12%)
Jun 22, 2023 25.31 25.49 24.78 25.00 26,559 -0.59(-2.31%)
Jun 21, 2023 26.05 26.73 25.17 25.59 39,963 -0.45(-1.73%)
Jun 20, 2023 27.12 27.12 25.88 26.04 22,548 -0.76(-2.84%)
Jun 16, 2023 27.09 27.09 26.34 26.80 67,967 -0.02(-0.07%)
Jun 15, 2023 26.43 26.88 26.05 26.82 46,424 +3.60(+15.50%)
May 08, 2023 23.49 23.84 22.86 23.22 25,764 +0.10(+0.43%)
May 05, 2023 22.62 23.15 22.28 23.12 42,971 +1.38(+6.35%)
May 04, 2023 22.87 22.87 19.55 21.74 109,293 -1.02(-4.48%)
May 03, 2023 23.50 24.12 22.31 22.76 29,667 -0.62(-2.65%)
May 02, 2023 24.31 24.31 22.51 23.38 57,793 -0.68(-2.83%)
May 01, 2023 24.80 25.11 23.86 24.06 27,047 -0.74(-2.98%)
Apr 28, 2023 24.30 24.96 24.25 24.80 21,186 +0.32(+1.31%)
Apr 27, 2023 24.10 24.48 23.94 24.48 28,276 +0.55(+2.30%)
Apr 26, 2023 24.61 25.05 23.60 23.93 24,747 -0.69(-2.80%)
Apr 25, 2023 25.04 25.42 24.55 24.62 29,865 -0.63(-2.50%)
Apr 24, 2023 25.46 26.09 25.00 25.25 24,845 +0.53(+2.14%)
Apr 21, 2023 25.91 26.52 24.61 24.72 63,825 -1.39(-5.32%)
Apr 20, 2023 25.30 26.11 24.94 26.11 9,300 +0.61(+2.39%)
Apr 19, 2023 24.80 25.50 24.80 25.50 10,307 +0.66(+2.66%)
Apr 18, 2023 25.27 25.52 24.65 24.84 19,186 -0.31(-1.23%)
Apr 17, 2023 24.80 25.84 24.71 25.15 12,403 +0.06(+0.24%)
Apr 14, 2023 25.30 25.57 24.90 25.09 13,701 -0.14(-0.55%)
Apr 13, 2023 25.17 25.71 24.55 25.23 36,403 +0.06(+0.24%)
Apr 12, 2023 25.03 25.47 24.75 25.17 12,032 +0.18(+0.72%)
Apr 11, 2023 25.34 25.80 24.80 24.99 50,416 -0.10(-0.40%)
Apr 10, 2023 25.17 25.63 24.69 25.09 21,893 +0.09(+0.36%)
Apr 06, 2023 25.13 25.25 24.79 25.00 12,356 -0.32(-1.26%)
Apr 05, 2023 25.07 25.62 24.49 25.32 28,601 +0.07(+0.28%)
Apr 04, 2023 25.90 25.90 24.77 25.25 25,177 -0.33(-1.29%)
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.