Indicators

Bar Harbor Bankshares (NY: BHB )

26.27 +0.43 (+1.66%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	25.26	25.57	25.13	25.22	31,235	+0.43(+1.73%)
Feb 28, 2024	24.71	24.99	24.69	24.79	16,744	-0.04(-0.16%)
Feb 27, 2024	25.00	25.27	24.83	24.83	18,949	-0.13(-0.52%)
Feb 26, 2024	25.12	25.43	24.80	24.96	17,838	-0.13(-0.52%)
Feb 23, 2024	25.24	25.44	25.06	25.09	17,703	-0.05(-0.20%)
Feb 22, 2024	25.25	25.45	24.79	25.14	42,132	-0.04(-0.16%)
Feb 21, 2024	25.12	25.43	24.78	25.18	33,277	+0.04(+0.16%)
Feb 20, 2024	25.07	25.42	25.07	25.14	36,685	-0.25(-0.98%)
Feb 16, 2024	25.81	26.00	25.25	25.39	34,564	-0.70(-2.68%)
Feb 15, 2024	24.92	26.17	24.92	26.09	40,911	+1.27(+5.12%)
Feb 14, 2024	24.70	24.95	24.20	24.82	37,445	+0.28(+1.14%)
Feb 13, 2024	25.20	25.20	24.34	24.54	67,800	-1.38(-5.32%)
Feb 12, 2024	25.52	26.16	25.52	25.92	51,427	+0.35(+1.37%)
Feb 09, 2024	24.98	25.66	24.58	25.57	27,191	+0.58(+2.32%)
Feb 08, 2024	24.60	25.00	24.60	24.99	34,430	+0.29(+1.17%)
Feb 07, 2024	25.23	25.25	24.27	24.70	33,286	-0.59(-2.33%)
Feb 06, 2024	25.25	25.57	24.91	25.29	21,761	-0.19(-0.75%)
Feb 05, 2024	25.36	25.70	24.94	25.48	28,998	-0.13(-0.51%)
Feb 02, 2024	25.87	26.13	25.43	25.61	31,177	-0.69(-2.62%)

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.