5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+5.58%
3 MONTH PERFORMANCE
+3.63%
6 MONTH PERFORMANCE
+19.27%
YEAR-TO-DATE PERFORMANCE
+31.56%
1 YEAR PERFORMANCE
+36.94%
Bar Harbor Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $41.02 | $40.92 (-0.24%) | $41.31 | $40.70 | 79.90 K | $686.02 M |
| 10/28/2026 | $40.69 | $40.57 (-0.29%) | $40.84 | $40.02 | 57.80 K | $680.16 M |
| 10/27/2026 | $40.76 | $40.66 (-0.25%) | $41.07 | $40.55 | 104.70 K | $681.66 M |
| 10/26/2026 | $40.66 | $40.62 (-0.1%) | $40.91 | $40.01 | 103.57 K | $680.99 M |
| 10/23/2026 | $40.49 | $40.46 (-0.07%) | $40.73 | $39.28 | 104.50 K | $678.31 M |
| 10/22/2026 | $38.74 | $39.47 (1.88%) | $39.65 | $38.74 | 74.90 K | $661.71 M |
| 10/21/2026 | $38.82 | $38.66 (-0.41%) | $38.87 | $38.36 | 54.20 K | $648.13 M |
| 10/20/2026 | $38.30 | $38.71 (1.07%) | $39.40 | $38.30 | 68.47 K | $648.97 M |
| 10/19/2026 | $38.03 | $38.11 (0.21%) | $38.53 | $37.88 | 70.62 K | $638.91 M |
| 10/16/2026 | $38.21 | $38.21 (0%) | $38.77 | $38.10 | 92.35 K | $640.06 M |
| 10/15/2026 | $38.19 | $38.09 (-0.26%) | $38.77 | $37.97 | 56.35 K | $638.05 M |
| 10/14/2026 | $37.89 | $37.97 (0.21%) | $38.30 | $37.45 | 104.60 K | $636.04 M |
| 10/13/2026 | $38.63 | $38.18 (-1.16%) | $38.75 | $38.12 | 88.20 K | $639.55 M |
| 10/12/2026 | $37.92 | $38.33 (1.08%) | $38.61 | $37.92 | 85.54 K | $642.07 M |
| 10/09/2026 | $38.51 | $37.83 (-1.77%) | $38.51 | $37.76 | 65.71 K | $633.69 M |
| 10/08/2026 | $38.44 | $38.48 (0.1%) | $39.09 | $38.21 | 61.00 K | $644.58 M |
| 10/07/2026 | $38.72 | $38.47 (-0.65%) | $38.91 | $38.25 | 49.40 K | $644.41 M |
| 10/06/2026 | $39.39 | $38.99 (-1.02%) | $39.59 | $38.89 | 57.50 K | $653.12 M |
| 10/05/2026 | $39.39 | $39.24 (-0.38%) | $39.45 | $38.92 | 80.05 K | $657.31 M |
| 10/02/2026 | $39.27 | $39.45 (0.46%) | $39.88 | $39.08 | 97.40 K | $660.83 M |
| 10/01/2026 | $38.49 | $38.87 (0.99%) | $39.10 | $38.06 | 99.82 K | $651.11 M |
| 09/30/2026 | $38.80 | $38.69 (-0.28%) | $39.17 | $38.41 | 121.20 K | $648.10 M |
| 09/29/2026 | $39.12 | $38.80 (-0.82%) | $39.15 | $38.33 | 82.05 K | $649.94 M |
| 09/28/2026 | $38.96 | $39.21 (0.64%) | $39.50 | $38.78 | 92.96 K | $656.81 M |
| 09/25/2026 | $39.86 | $38.96 (-2.26%) | $40.17 | $37.61 | 466.10 K | $652.62 M |
| 09/24/2026 | $39.55 | $39.73 (0.46%) | $39.88 | $39.40 | 91.53 K | $665.52 M |
| 09/23/2026 | $39.93 | $39.41 (-1.3%) | $40.10 | $39.34 | 60.50 K | $660.16 M |
| 09/22/2026 | $40.47 | $40.13 (-0.84%) | $40.53 | $39.86 | 65.83 K | $672.22 M |
| 09/21/2026 | $40.38 | $40.28 (-0.25%) | $40.91 | $40.18 | 78.30 K | $674.73 M |
| 09/18/2026 | $40.34 | $40.05 (-0.72%) | $40.55 | $39.68 | 189.00 K | $670.88 M |
| 09/17/2026 | $40.42 | $40.34 (-0.2%) | $40.84 | $39.90 | 111.20 K | $675.74 M |
| 09/16/2026 | $40.62 | $40.42 (-0.49%) | $40.88 | $39.44 | 134.61 K | $677.08 M |
| 09/15/2026 | $40.59 | $40.91 (0.79%) | $41.12 | $40.35 | 69.42 K | $685.28 M |
| 09/14/2026 | $40.54 | $40.70 (0.39%) | $41.01 | $39.56 | 84.80 K | $681.77 M |
| 09/11/2026 | $40.69 | $40.56 (-0.32%) | $40.85 | $39.95 | 52.42 K | $679.42 M |
| 09/10/2026 | $39.80 | $40.40 (1.51%) | $40.44 | $39.51 | 58.70 K | $676.74 M |
| 09/09/2026 | $39.88 | $39.90 (0.05%) | $40.17 | $39.50 | 73.30 K | $668.36 M |
| 09/08/2026 | $40.15 | $40.05 (-0.25%) | $40.37 | $39.89 | 59.10 K | $670.88 M |
| 09/04/2026 | $40.04 | $40.39 (0.87%) | $40.82 | $40.04 | 47.90 K | $676.57 M |
| 09/03/2026 | $40.08 | $40.19 (0.27%) | $40.45 | $39.73 | 87.34 K | $673.22 M |
| 09/02/2026 | $39.13 | $39.81 (1.74%) | $40.27 | $38.58 | 87.91 K | $666.86 M |
| 09/01/2026 | $39.08 | $38.85 (-0.59%) | $39.62 | $38.70 | 47.20 K | $650.78 M |
| 08/31/2026 | $39.27 | $39.23 (-0.1%) | $39.41 | $38.91 | 55.44 K | $657.14 M |
| 08/28/2026 | $39.35 | $39.40 (0.13%) | $40.11 | $38.90 | 69.80 K | $659.99 M |
| 08/27/2026 | $39.13 | $39.24 (0.28%) | $39.40 | $38.53 | 78.63 K | $657.31 M |
| 08/26/2026 | $39.38 | $39.31 (-0.18%) | $39.48 | $39.15 | 67.45 K | $658.48 M |
| 08/25/2026 | $39.72 | $39.39 (-0.83%) | $39.72 | $38.97 | 94.40 K | $659.82 M |
| 08/24/2026 | $39.57 | $39.62 (0.13%) | $39.94 | $39.01 | 100.50 K | $663.67 M |
| 08/21/2026 | $39.39 | $39.65 (0.66%) | $39.95 | $38.78 | 202.50 K | $664.18 M |
| 08/20/2026 | $39.06 | $39.38 (0.82%) | $39.55 | $38.82 | 72.55 K | $659.65 M |
| 08/19/2026 | $40.68 | $39.48 (-2.95%) | $40.96 | $39.39 | 108.54 K | $661.33 M |
| 08/18/2026 | $40.42 | $40.58 (0.4%) | $40.68 | $40.06 | 80.50 K | $679.76 M |
| 08/17/2026 | $40.40 | $40.33 (-0.17%) | $40.74 | $40.17 | 117.90 K | $675.57 M |
| 08/14/2026 | $40.71 | $40.62 (-0.22%) | $41.00 | $40.34 | 77.00 K | $680.43 M |
| 08/13/2026 | $40.45 | $40.63 (0.44%) | $40.97 | $39.25 | 98.80 K | $680.59 M |
| 08/12/2026 | $39.87 | $40.37 (1.25%) | $40.48 | $39.84 | 91.40 K | $676.24 M |
| 08/11/2026 | $39.41 | $39.81 (1.01%) | $40.25 | $39.26 | 97.60 K | $666.86 M |
| 08/10/2026 | $39.61 | $39.36 (-0.63%) | $39.61 | $39.11 | 46.62 K | $659.32 M |
| 08/07/2026 | $40.25 | $39.74 (-1.27%) | $40.25 | $39.55 | 80.70 K | $665.68 M |
| 08/06/2026 | $40.67 | $40.19 (-1.18%) | $41.00 | $40.01 | 76.94 K | $673.22 M |
| 08/05/2026 | $40.92 | $40.54 (-0.93%) | $41.05 | $40.39 | 82.74 K | $679.09 M |
| 08/04/2026 | $40.30 | $40.73 (1.07%) | $41.08 | $40.17 | 109.60 K | $682.27 M |
| 08/03/2026 | $40.10 | $40.29 (0.47%) | $40.70 | $39.40 | 107.81 K | $674.90 M |
| 07/31/2026 | $39.32 | $39.71 (0.99%) | $40.00 | $38.91 | 69.50 K | $665.18 M |
| 07/30/2026 | $39.83 | $39.42 (-1.03%) | $40.13 | $39.24 | 84.90 K | $660.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
