Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.129 9.259 9.123 9.253 7,264 +0.16(+1.78%)
Dec 29, 2011 9.182 9.188 9.080 9.091 21,741 -0.05(-0.50%)
Dec 28, 2011 9.083 9.305 9.074 9.137 9,830 -0.08(-0.82%)
Dec 27, 2011 9.037 9.318 9.027 9.213 5,339 -0.11(-1.16%)
Dec 23, 2011 9.321 9.321 9.259 9.321 4,072 +0.17(+1.82%)
Dec 21, 2011 9.256 9.348 9.034 9.154 7,082 +0.10(+1.06%)
Dec 20, 2011 9.068 9.314 9.043 9.058 5,184 +0.01(+0.07%)
Dec 19, 2011 9.376 9.376 9.037 9.052 11,350 -0.22(-2.33%)
Dec 16, 2011 9.518 9.555 9.064 9.268 25,574 -0.18(-1.86%)
Dec 15, 2011 9.364 9.444 9.364 9.444 15,163 +0.18(+1.90%)
Dec 14, 2011 9.151 9.336 9.027 9.268 12,422 +0.08(+0.84%)
Dec 13, 2011 9.191 9.191 9.191 9.191 453 -0.06(-0.66%)
Dec 12, 2011 9.259 9.404 9.074 9.252 7,766 +0.22(+2.42%)
Dec 09, 2011 9.179 9.179 9.034 9.034 1,098 -0.15(-1.61%)
Dec 07, 2011 9.160 9.182 9.182 9.182 7,452 +0.02(+0.17%)
Dec 06, 2011 9.229 9.229 9.043 9.166 4,017 -0.02(-0.17%)
Dec 05, 2011 9.274 9.274 9.043 9.182 10,024 +0.08(+0.85%)
Dec 02, 2011 8.966 9.259 8.966 9.105 7,533 +0.25(+2.79%)
Dec 01, 2011 8.796 8.953 8.793 8.858 39,617 +0.05(+0.54%)
Nov 30, 2011 8.935 8.935 8.765 8.810 13,154 +0.08(+0.97%)
Nov 29, 2011 8.935 8.997 8.719 8.725 6,000 -0.18(-2.01%)
Nov 28, 2011 8.864 8.904 8.805 8.904 7,568 +0.06(+0.70%)
Nov 25, 2011 8.737 8.842 8.734 8.842 8,660 +0.09(+0.99%)
Nov 23, 2011 8.737 8.827 8.697 8.756 18,533 +0.02(+0.25%)
Nov 22, 2011 8.713 8.756 8.713 8.734 11,168 +0.08(+0.89%)
Nov 21, 2011 8.694 8.703 8.642 8.657 28,360 -0.05(-0.53%)
Nov 18, 2011 8.642 8.703 8.642 8.703 5,090 +0.06(+0.71%)
Nov 17, 2011 8.734 8.734 8.642 8.642 10,005 -0.11(-1.22%)
Nov 16, 2011 8.731 8.814 8.731 8.748 1,471 +0.02(+0.23%)
Nov 14, 2011 8.722 8.728 8.728 8.728 10,692 +0.08(+0.91%)
Nov 11, 2011 8.815 8.815 8.650 8.650 8,500 -0.01(-0.11%)
Nov 10, 2011 8.788 8.788 8.656 8.659 11,159 +0.05(+0.61%)
Nov 09, 2011 8.607 8.607 8.607 8.607 650 -0.05(-0.57%)
Nov 08, 2011 8.659 8.659 8.650 8.656 5,021 +0.02(+0.21%)
Nov 07, 2011 8.637 8.659 8.637 8.637 6,915 -0.02(-0.25%)
Nov 04, 2011 8.659 8.659 8.656 8.659 3,615 +0.00(+0.04%)
Nov 03, 2011 8.702 8.754 8.625 8.656 27,237 +0.01(+0.07%)
Nov 02, 2011 8.622 8.666 8.610 8.650 31,272 +0.03(+0.36%)
Nov 01, 2011 8.603 8.711 8.603 8.619 16,923 -0.06(-0.74%)
Oct 31, 2011 8.760 8.760 8.683 8.683 4,214 -0.07(-0.84%)
Oct 28, 2011 8.760 8.763 8.757 8.757 9,633 -0.03(-0.35%)
Oct 27, 2011 8.788 8.788 8.777 8.788 4,478 +0.05(+0.56%)
Oct 26, 2011 8.686 8.798 8.680 8.739 6,509 +0.05(+0.60%)
Oct 25, 2011 8.757 8.757 8.686 8.686 6,089 -0.03(-0.32%)
Oct 24, 2011 8.705 8.757 8.705 8.714 2,483 -0.03(-0.39%)
Oct 21, 2011 8.729 8.757 8.726 8.748 4,491 +0.02(+0.21%)
Oct 20, 2011 8.732 8.732 8.729 8.729 976 -0.03(-0.32%)
Oct 19, 2011 8.729 8.757 8.729 8.757 4,367 +0.03(+0.32%)
Oct 18, 2011 8.729 8.729 8.665 8.729 4,881 +0.00(+0.00%)
Oct 17, 2011 8.714 8.729 8.689 8.729 3,313 +0.00(+0.00%)
Oct 14, 2011 8.625 8.729 8.625 8.729 650 +0.12(+1.43%)
Oct 13, 2011 8.603 8.607 8.600 8.607 29,332 +0.00(+0.04%)
Oct 12, 2011 8.607 8.607 8.594 8.603 10,030 +0.00(+0.00%)
Oct 11, 2011 8.607 8.650 8.603 8.603 16,653 -0.03(-0.36%)
Oct 10, 2011 8.634 8.637 8.610 8.634 6,303 -0.01(-0.07%)
Oct 06, 2011 8.640 8.640 8.640 8.640 1,627 +0.04(+0.43%)
Oct 05, 2011 8.591 8.603 8.573 8.603 3,244 -0.05(-0.57%)
Oct 04, 2011 8.653 8.653 8.653 8.653 325 +0.13(+1.48%)
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.