5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
+4.31%
3 MONTH PERFORMANCE
+12.65%
6 MONTH PERFORMANCE
+10.02%
YEAR-TO-DATE PERFORMANCE
+6.09%
1 YEAR PERFORMANCE
+3.03%
Bar Harbor Bankshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $33.22 | $32.89 (-0.99%) | $33.31 | $32.70 | 50.00 K | $549.13 M |
| 01/27/2026 | $32.92 | $33.19 (0.82%) | $33.58 | $32.92 | 54.51 K | $554.14 M |
| 01/26/2026 | $33.71 | $33.07 (-1.9%) | $33.71 | $32.81 | 64.60 K | $552.14 M |
| 01/23/2026 | $35.00 | $33.67 (-3.8%) | $35.00 | $33.52 | 77.80 K | $562.15 M |
| 01/22/2026 | $34.09 | $34.52 (1.26%) | $35.29 | $34.03 | 70.04 K | $560.29 M |
| 01/21/2026 | $32.43 | $34.18 (5.4%) | $34.49 | $32.43 | 122.30 K | $554.78 M |
| 01/20/2026 | $32.48 | $32.29 (-0.58%) | $32.75 | $32.02 | 197.21 K | $524.10 M |
| 01/16/2026 | $32.66 | $32.82 (0.49%) | $33.33 | $32.46 | 99.10 K | $532.70 M |
| 01/15/2026 | $32.00 | $32.90 (2.81%) | $33.16 | $32.00 | 94.90 K | $534.00 M |
| 01/14/2026 | $31.34 | $31.70 (1.15%) | $31.87 | $31.27 | 43.46 K | $514.52 M |
| 01/13/2026 | $31.66 | $31.26 (-1.26%) | $31.66 | $31.13 | 45.40 K | $507.38 M |
| 01/12/2026 | $31.64 | $31.67 (0.09%) | $32.01 | $31.20 | 96.10 K | $514.04 M |
| 01/09/2026 | $32.20 | $31.76 (-1.37%) | $32.29 | $31.52 | 57.50 K | $515.50 M |
| 01/08/2026 | $31.03 | $31.98 (3.06%) | $32.05 | $31.03 | 40.10 K | $519.07 M |
| 01/07/2026 | $31.57 | $31.30 (-0.86%) | $31.57 | $31.01 | 58.30 K | $508.03 M |
| 01/06/2026 | $31.44 | $31.57 (0.41%) | $31.74 | $31.09 | 70.90 K | $512.41 M |
| 01/05/2026 | $31.08 | $31.64 (1.8%) | $32.06 | $31.08 | 69.10 K | $513.55 M |
| 01/02/2026 | $31.29 | $31.22 (-0.22%) | $31.48 | $30.86 | 87.73 K | $506.73 M |
| 12/31/2025 | $31.78 | $31.05 (-2.3%) | $31.78 | $30.97 | 67.94 K | $503.97 M |
| 12/30/2025 | $31.77 | $31.74 (-0.09%) | $31.88 | $31.36 | 78.40 K | $515.17 M |
| 12/29/2025 | $31.83 | $31.58 (-0.79%) | $31.88 | $31.51 | 110.01 K | $512.57 M |
| 12/26/2025 | $32.02 | $31.87 (-0.47%) | $32.15 | $31.72 | 41.70 K | $517.28 M |
| 12/24/2025 | $32.22 | $32.00 (-0.68%) | $32.22 | $31.80 | 31.20 K | $519.39 M |
| 12/23/2025 | $32.19 | $32.12 (-0.22%) | $32.42 | $31.98 | 49.10 K | $521.34 M |
| 12/22/2025 | $32.30 | $32.41 (0.34%) | $33.08 | $32.06 | 85.03 K | $526.05 M |
| 12/19/2025 | $33.53 | $32.42 (-3.31%) | $33.71 | $32.11 | 252.53 K | $526.21 M |
| 12/18/2025 | $33.56 | $33.42 (-0.42%) | $33.86 | $33.42 | 66.90 K | $542.44 M |
| 12/17/2025 | $33.11 | $33.11 (0%) | $33.55 | $32.96 | 60.53 K | $537.41 M |
| 12/16/2025 | $33.18 | $33.00 (-0.54%) | $33.66 | $33.00 | 105.10 K | $535.62 M |
| 12/15/2025 | $33.00 | $33.07 (0.21%) | $33.51 | $32.97 | 86.50 K | $536.76 M |
| 12/12/2025 | $32.80 | $32.90 (0.3%) | $33.08 | $32.43 | 63.30 K | $534.00 M |
| 12/11/2025 | $32.46 | $32.72 (0.8%) | $33.25 | $32.43 | 82.70 K | $531.08 M |
| 12/10/2025 | $31.06 | $32.46 (4.51%) | $32.66 | $31.06 | 90.41 K | $526.86 M |
| 12/09/2025 | $31.24 | $31.16 (-0.26%) | $31.51 | $30.92 | 46.60 K | $505.76 M |
| 12/08/2025 | $30.94 | $31.08 (0.45%) | $31.48 | $30.94 | 54.45 K | $504.46 M |
| 12/05/2025 | $31.17 | $30.95 (-0.71%) | $31.19 | $30.66 | 29.40 K | $502.35 M |
| 12/04/2025 | $31.30 | $31.10 (-0.64%) | $31.40 | $30.81 | 47.60 K | $504.78 M |
| 12/03/2025 | $30.61 | $31.19 (1.89%) | $31.47 | $30.19 | 63.15 K | $506.24 M |
| 12/02/2025 | $30.40 | $30.68 (0.92%) | $30.70 | $30.11 | 59.50 K | $497.97 M |
| 12/01/2025 | $29.65 | $30.32 (2.26%) | $30.44 | $29.65 | 79.12 K | $492.12 M |
| 11/28/2025 | $29.95 | $29.84 (-0.37%) | $30.07 | $29.62 | 38.84 K | $484.33 M |
| 11/26/2025 | $30.53 | $29.97 (-1.83%) | $30.57 | $29.82 | 107.80 K | $486.44 M |
| 11/25/2025 | $29.87 | $30.53 (2.21%) | $30.73 | $29.75 | 129.60 K | $495.53 M |
| 11/24/2025 | $29.69 | $29.56 (-0.44%) | $29.72 | $28.78 | 353.20 K | $479.79 M |
| 11/21/2025 | $28.68 | $29.65 (3.38%) | $29.83 | $28.68 | 71.11 K | $481.25 M |
| 11/20/2025 | $29.02 | $28.90 (-0.41%) | $29.34 | $28.50 | 54.33 K | $469.08 M |
| 11/19/2025 | $28.86 | $29.07 (0.73%) | $29.33 | $28.68 | 71.40 K | $471.84 M |
| 11/18/2025 | $29.15 | $28.91 (-0.82%) | $30.10 | $28.82 | 56.10 K | $469.24 M |
| 11/17/2025 | $29.51 | $29.28 (-0.78%) | $29.81 | $29.11 | 83.12 K | $475.24 M |
| 11/14/2025 | $29.76 | $29.63 (-0.44%) | $29.82 | $29.11 | 65.20 K | $480.92 M |
| 11/13/2025 | $29.66 | $29.77 (0.37%) | $30.06 | $29.46 | 57.24 K | $483.20 M |
| 11/12/2025 | $29.75 | $29.75 (0%) | $30.13 | $29.66 | 38.84 K | $482.87 M |
| 11/11/2025 | $29.64 | $29.94 (1.01%) | $30.03 | $29.30 | 44.22 K | $485.96 M |
| 11/10/2025 | $29.54 | $29.60 (0.2%) | $29.94 | $29.27 | 36.40 K | $480.44 M |
| 11/07/2025 | $28.82 | $29.49 (2.32%) | $29.56 | $28.60 | 67.50 K | $478.65 M |
| 11/06/2025 | $29.15 | $28.82 (-1.13%) | $30.08 | $28.70 | 64.10 K | $467.78 M |
| 11/05/2025 | $29.24 | $30.20 (3.28%) | $30.21 | $29.13 | 30.30 K | $490.18 M |
| 11/04/2025 | $29.50 | $29.30 (-0.68%) | $29.74 | $29.24 | 25.10 K | $475.57 M |
| 11/03/2025 | $29.22 | $29.60 (1.3%) | $29.62 | $29.05 | 44.90 K | $480.44 M |
| 10/31/2025 | $29.53 | $29.33 (-0.68%) | $29.67 | $29.20 | 47.13 K | $476.06 M |
| 10/30/2025 | $29.12 | $29.83 (2.44%) | $29.91 | $29.12 | 68.20 K | $484.17 M |
| 10/29/2025 | $29.59 | $29.24 (-1.18%) | $30.24 | $28.95 | 91.90 K | $474.59 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.
