5 DAY PERFORMANCE
+4.12%
1 MONTH PERFORMANCE
+2.88%
3 MONTH PERFORMANCE
-3.15%
6 MONTH PERFORMANCE
+9.13%
YEAR-TO-DATE PERFORMANCE
+1.60%
1 YEAR PERFORMANCE
-12.94%
Bar Harbor Bankshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $29.74 | $29.72 (-0.07%) | $30.42 | $29.42 | 50.94 K | $482.39 M |
| 10/27/2025 | $30.90 | $29.94 (-3.11%) | $30.90 | $29.92 | 43.50 K | $485.96 M |
| 10/24/2025 | $30.21 | $30.98 (2.55%) | $31.10 | $30.11 | 53.62 K | $502.84 M |
| 10/23/2025 | $30.33 | $29.91 (-1.38%) | $30.33 | $29.62 | 34.72 K | $485.47 M |
| 10/22/2025 | $29.79 | $30.29 (1.68%) | $30.60 | $29.30 | 72.92 K | $491.64 M |
| 10/21/2025 | $29.55 | $29.51 (-0.14%) | $29.68 | $29.14 | 34.13 K | $478.98 M |
| 10/20/2025 | $29.02 | $29.43 (1.41%) | $29.47 | $28.76 | 40.92 K | $477.68 M |
| 10/17/2025 | $28.48 | $28.67 (0.67%) | $28.91 | $28.38 | 64.70 K | $439.25 M |
| 10/16/2025 | $29.62 | $28.29 (-4.49%) | $29.62 | $28.11 | 85.16 K | $433.43 M |
| 10/15/2025 | $30.09 | $29.74 (-1.16%) | $30.09 | $29.50 | 45.70 K | $455.65 M |
| 10/14/2025 | $28.94 | $30.02 (3.73%) | $30.23 | $28.93 | 45.55 K | $459.94 M |
| 10/13/2025 | $29.21 | $29.18 (-0.1%) | $29.40 | $28.73 | 43.30 K | $447.07 M |
| 10/10/2025 | $29.37 | $28.75 (-2.11%) | $30.02 | $28.66 | 71.11 K | $440.48 M |
| 10/09/2025 | $29.62 | $29.37 (-0.84%) | $29.75 | $29.26 | 53.60 K | $449.98 M |
| 10/08/2025 | $30.33 | $29.85 (-1.58%) | $30.33 | $29.81 | 32.35 K | $457.33 M |
| 10/07/2025 | $30.69 | $30.15 (-1.76%) | $30.81 | $30.00 | 32.20 K | $461.93 M |
| 10/06/2025 | $30.74 | $30.53 (-0.68%) | $30.76 | $30.20 | 33.51 K | $467.75 M |
| 10/03/2025 | $30.12 | $30.38 (0.86%) | $30.76 | $30.12 | 47.83 K | $465.45 M |
| 10/02/2025 | $30.40 | $30.12 (-0.92%) | $30.40 | $29.76 | 41.30 K | $461.47 M |
| 10/01/2025 | $30.22 | $30.50 (0.93%) | $30.71 | $30.22 | 41.31 K | $467.29 M |
| 09/30/2025 | $30.53 | $30.46 (-0.23%) | $31.80 | $30.11 | 77.21 K | $466.68 M |
| 09/29/2025 | $31.09 | $30.73 (-1.16%) | $31.09 | $30.33 | 49.14 K | $470.81 M |
| 09/26/2025 | $31.20 | $31.00 (-0.64%) | $31.30 | $30.72 | 36.80 K | $474.95 M |
| 09/25/2025 | $30.78 | $31.05 (0.88%) | $31.35 | $30.65 | 38.40 K | $475.72 M |
| 09/24/2025 | $31.60 | $30.98 (-1.96%) | $31.72 | $30.87 | 44.65 K | $474.64 M |
| 09/23/2025 | $31.72 | $31.44 (-0.88%) | $32.02 | $31.10 | 87.10 K | $481.69 M |
| 09/22/2025 | $31.45 | $31.53 (0.25%) | $32.18 | $31.32 | 79.90 K | $483.07 M |
| 09/19/2025 | $32.66 | $31.14 (-4.65%) | $32.66 | $31.11 | 215.30 K | $477.10 M |
| 09/18/2025 | $31.89 | $32.66 (2.41%) | $32.74 | $31.32 | 54.00 K | $500.38 M |
| 09/17/2025 | $31.74 | $31.76 (0.06%) | $32.80 | $31.11 | 60.64 K | $486.59 M |
| 09/16/2025 | $32.19 | $31.60 (-1.83%) | $32.19 | $31.41 | 43.60 K | $484.14 M |
| 09/15/2025 | $32.71 | $32.26 (-1.38%) | $32.71 | $32.21 | 34.65 K | $494.26 M |
| 09/12/2025 | $32.58 | $32.39 (-0.58%) | $32.82 | $32.29 | 47.40 K | $496.25 M |
| 09/11/2025 | $32.05 | $32.84 (2.46%) | $32.97 | $31.85 | 57.23 K | $503.14 M |
| 09/10/2025 | $32.02 | $31.80 (-0.69%) | $32.23 | $31.44 | 46.12 K | $487.21 M |
| 09/09/2025 | $32.04 | $31.69 (-1.09%) | $32.26 | $31.69 | 35.13 K | $485.52 M |
| 09/08/2025 | $32.20 | $32.12 (-0.25%) | $32.30 | $31.50 | 25.30 K | $492.11 M |
| 09/05/2025 | $32.65 | $32.08 (-1.75%) | $32.80 | $31.85 | 51.44 K | $491.50 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.
