5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
-8.40%
6 MONTH PERFORMANCE
-10.73%
YEAR-TO-DATE PERFORMANCE
-3.66%
1 YEAR PERFORMANCE
+17.46%
Bar Harbor Bankshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $29.05 | $29.79 (2.55%) | $29.79 | $28.75 | 39,611 | $446.31 M |
| 04/29/2025 | $29.14 | $29.54 (1.37%) | $29.78 | $28.81 | 47,355 | $450.81 M |
| 04/28/2025 | $28.93 | $29.26 (1.14%) | $29.38 | $28.60 | 46,200 | $446.54 M |
| 04/25/2025 | $29.46 | $29.11 (-1.19%) | $29.55 | $28.64 | 38,400 | $444.25 M |
| 04/24/2025 | $29.14 | $29.69 (1.89%) | $30.04 | $29.10 | 44,344 | $453.10 M |
| 04/23/2025 | $30.00 | $29.19 (-2.7%) | $30.14 | $29.03 | 47,247 | $445.47 M |
| 04/22/2025 | $28.36 | $29.37 (3.56%) | $29.47 | $28.11 | 49,800 | $448.22 M |
| 04/21/2025 | $27.50 | $28.05 (2%) | $29.03 | $27.50 | 44,800 | $428.07 M |
| 04/17/2025 | $28.42 | $28.98 (1.97%) | $29.40 | $28.42 | 50,500 | $442.26 M |
| 04/16/2025 | $27.74 | $28.53 (2.85%) | $28.69 | $27.51 | 29,700 | $435.40 M |
| 04/15/2025 | $27.60 | $28.06 (1.67%) | $28.44 | $27.60 | 36,400 | $428.22 M |
| 04/14/2025 | $27.14 | $27.70 (2.06%) | $27.95 | $27.05 | 46,923 | $422.73 M |
| 04/11/2025 | $26.91 | $27.78 (3.23%) | $27.82 | $26.85 | 32,437 | $423.95 M |
| 04/10/2025 | $28.60 | $27.37 (-4.3%) | $28.60 | $26.84 | 35,319 | $417.69 M |
| 04/09/2025 | $27.70 | $29.24 (5.56%) | $30.13 | $27.35 | 66,530 | $446.23 M |
| 04/08/2025 | $29.09 | $27.92 (-4.02%) | $29.28 | $27.34 | 53,742 | $426.09 M |
| 04/07/2025 | $26.91 | $28.08 (4.35%) | $30.00 | $26.60 | 72,337 | $428.53 M |
| 04/04/2025 | $26.85 | $27.79 (3.5%) | $27.94 | $26.43 | 72,518 | $424.10 M |
| 04/03/2025 | $28.76 | $27.66 (-3.82%) | $28.76 | $27.66 | 66,400 | $422.12 M |
| 04/02/2025 | $29.27 | $29.88 (2.08%) | $30.03 | $29.27 | 36,615 | $456.00 M |
| 04/01/2025 | $29.64 | $29.82 (0.61%) | $29.96 | $29.12 | 30,048 | $455.08 M |
| 03/31/2025 | $29.51 | $29.50 (-0.03%) | $30.07 | $28.95 | 58,100 | $450.20 M |
| 03/28/2025 | $30.66 | $29.75 (-2.97%) | $30.66 | $29.74 | 27,100 | $454.01 M |
| 03/27/2025 | $30.35 | $30.65 (0.99%) | $30.87 | $30.20 | 44,741 | $467.75 M |
| 03/26/2025 | $30.49 | $30.45 (-0.13%) | $30.65 | $30.07 | 27,429 | $464.70 M |
| 03/25/2025 | $30.80 | $30.28 (-1.69%) | $30.80 | $30.25 | 41,000 | $462.10 M |
| 03/24/2025 | $29.86 | $30.91 (3.52%) | $31.07 | $29.50 | 47,800 | $471.72 M |
| 03/21/2025 | $30.05 | $29.73 (-1.06%) | $30.45 | $29.22 | 105,344 | $453.71 M |
| 03/20/2025 | $30.64 | $30.58 (-0.2%) | $31.48 | $30.28 | 40,100 | $466.68 M |
| 03/19/2025 | $30.51 | $30.61 (0.33%) | $31.02 | $30.08 | 29,201 | $467.14 M |
| 03/18/2025 | $30.34 | $30.24 (-0.33%) | $30.49 | $29.97 | 33,100 | $461.49 M |
| 03/17/2025 | $30.21 | $30.57 (1.19%) | $30.86 | $30.19 | 40,141 | $466.53 M |
| 03/14/2025 | $29.99 | $30.34 (1.17%) | $30.35 | $29.59 | 27,700 | $463.02 M |
| 03/13/2025 | $30.13 | $29.51 (-2.06%) | $30.51 | $29.41 | 28,324 | $450.35 M |
| 03/12/2025 | $29.85 | $29.97 (0.4%) | $30.28 | $29.35 | 61,818 | $457.37 M |
| 03/11/2025 | $29.73 | $29.31 (-1.41%) | $29.95 | $29.25 | 34,207 | $447.30 M |
| 03/10/2025 | $29.99 | $29.58 (-1.37%) | $30.32 | $29.57 | 53,648 | $451.42 M |
| 03/07/2025 | $30.52 | $30.78 (0.85%) | $31.05 | $29.91 | 27,000 | $469.73 M |
| 03/06/2025 | $30.68 | $30.78 (0.33%) | $30.83 | $29.96 | 29,100 | $469.73 M |
| 03/05/2025 | $31.39 | $30.83 (-1.78%) | $31.66 | $30.66 | 39,136 | $470.50 M |
| 03/04/2025 | $32.24 | $31.19 (-3.26%) | $32.24 | $30.87 | 36,500 | $475.99 M |
| 03/03/2025 | $32.05 | $32.53 (1.5%) | $35.00 | $32.05 | 173,200 | $496.44 M |
| 02/28/2025 | $32.19 | $32.12 (-0.22%) | $32.36 | $31.82 | 54,204 | $490.18 M |
| 02/27/2025 | $32.15 | $32.01 (-0.44%) | $32.24 | $31.43 | 20,800 | $488.50 M |
| 02/26/2025 | $32.30 | $32.08 (-0.68%) | $32.30 | $31.79 | 34,000 | $489.57 M |
| 02/25/2025 | $31.86 | $32.20 (1.07%) | $32.59 | $31.76 | 42,000 | $491.40 M |
| 02/24/2025 | $32.74 | $31.81 (-2.84%) | $32.85 | $31.78 | 48,611 | $485.45 M |
| 02/21/2025 | $33.56 | $32.31 (-3.72%) | $33.90 | $32.31 | 52,814 | $493.08 M |
| 02/20/2025 | $32.87 | $33.14 (0.82%) | $33.52 | $32.49 | 43,900 | $505.75 M |
| 02/19/2025 | $33.42 | $33.44 (0.06%) | $33.69 | $32.77 | 53,000 | $510.33 M |
| 02/18/2025 | $32.99 | $33.43 (1.33%) | $33.47 | $32.41 | 51,001 | $510.18 M |
| 02/14/2025 | $32.76 | $32.83 (0.21%) | $33.38 | $32.56 | 30,100 | $501.02 M |
| 02/13/2025 | $32.94 | $32.93 (-0.03%) | $32.99 | $32.02 | 54,424 | $502.54 M |
| 02/12/2025 | $33.09 | $32.57 (-1.57%) | $33.09 | $32.33 | 41,600 | $497.05 M |
| 02/11/2025 | $31.77 | $33.38 (5.07%) | $33.56 | $31.77 | 40,902 | $509.41 M |
| 02/10/2025 | $32.34 | $32.21 (-0.4%) | $32.67 | $31.71 | 38,926 | $491.56 M |
| 02/07/2025 | $33.06 | $32.30 (-2.3%) | $33.06 | $31.95 | 28,749 | $492.93 M |
| 02/06/2025 | $32.92 | $33.27 (1.06%) | $33.37 | $32.22 | 41,300 | $507.73 M |
| 02/05/2025 | $32.20 | $32.41 (0.65%) | $32.45 | $31.56 | 60,700 | $494.61 M |
| 02/04/2025 | $31.17 | $31.85 (2.18%) | $32.12 | $30.96 | 32,602 | $486.06 M |
| 02/03/2025 | $30.82 | $31.33 (1.65%) | $32.03 | $30.82 | 41,000 | $478.13 M |
| 01/31/2025 | $32.19 | $31.68 (-1.58%) | $32.34 | $31.60 | 25,506 | $483.47 M |
| 01/30/2025 | $32.06 | $32.16 (0.31%) | $32.77 | $31.96 | 32,949 | $490.79 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.
