5 DAY PERFORMANCE
-2.89%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
+2.96%
6 MONTH PERFORMANCE
-1.70%
YEAR-TO-DATE PERFORMANCE
-0.03%
1 YEAR PERFORMANCE
-3.87%
Bar Harbor Bankshares Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/24/2025 | $30.85 | $30.50 (-1.13%) | $30.88 | $30.35 | 2.35 K | |
07/23/2025 | $32.48 | $30.85 (-5.02%) | $32.49 | $30.68 | 33.13 K | $472.65 M |
07/22/2025 | $31.55 | $31.57 (0.06%) | $31.95 | $31.52 | 46.95 K | $483.68 M |
07/21/2025 | $31.50 | $31.52 (0.06%) | $31.86 | $31.47 | 29.60 K | $482.92 M |
07/18/2025 | $31.91 | $31.48 (-1.35%) | $32.20 | $31.25 | 33.94 K | $481.77 M |
07/17/2025 | $31.39 | $31.51 (0.38%) | $31.71 | $31.36 | 58.92 K | $482.23 M |
07/16/2025 | $31.26 | $31.26 (0%) | $31.47 | $30.68 | 64.60 K | $478.40 M |
07/15/2025 | $31.83 | $30.80 (-3.24%) | $31.83 | $30.80 | 64.10 K | $471.36 M |
07/14/2025 | $31.48 | $31.81 (1.05%) | $31.84 | $31.48 | 45.20 K | $486.82 M |
07/11/2025 | $31.81 | $31.44 (-1.16%) | $31.82 | $31.37 | 27.82 K | $481.16 M |
07/10/2025 | $32.10 | $32.10 (0%) | $32.42 | $31.79 | 38.30 K | $491.26 M |
07/09/2025 | $32.14 | $32.06 (-0.25%) | $32.14 | $31.63 | 26.32 K | $490.65 M |
07/08/2025 | $31.23 | $31.88 (2.08%) | $32.32 | $31.23 | 55.02 K | $487.89 M |
07/07/2025 | $31.87 | $31.67 (-0.63%) | $32.44 | $31.57 | 54.70 K | $484.68 M |
07/03/2025 | $31.88 | $32.23 (1.1%) | $32.40 | $31.88 | 36.80 K | $493.25 M |
07/02/2025 | $30.95 | $31.48 (1.71%) | $31.62 | $30.95 | 45.52 K | $481.77 M |
07/01/2025 | $29.86 | $30.94 (3.62%) | $31.40 | $29.77 | 53.34 K | $473.51 M |
06/30/2025 | $29.88 | $29.96 (0.27%) | $30.13 | $29.78 | 45.60 K | $458.51 M |
06/27/2025 | $29.97 | $29.70 (-0.9%) | $30.31 | $29.62 | 89.03 K | $454.53 M |
06/26/2025 | $29.50 | $30.04 (1.83%) | $30.14 | $29.50 | 24.04 K | $459.73 M |
06/25/2025 | $29.50 | $29.38 (-0.41%) | $29.50 | $29.14 | 28.50 K | $449.63 M |
06/24/2025 | $29.32 | $29.55 (0.78%) | $30.13 | $29.32 | 32.71 K | $452.23 M |
06/23/2025 | $28.42 | $29.10 (2.39%) | $29.19 | $28.42 | 67.30 K | $445.35 M |
06/20/2025 | $28.70 | $28.49 (-0.73%) | $28.85 | $28.39 | 97.20 K | $436.01 M |
06/18/2025 | $28.40 | $28.68 (0.99%) | $28.99 | $28.40 | 34.63 K | $438.92 M |
06/17/2025 | $28.32 | $28.46 (0.49%) | $28.68 | $28.29 | 31.70 K | $435.55 M |
06/16/2025 | $29.05 | $28.70 (-1.2%) | $29.14 | $28.44 | 35.10 K | $439.22 M |
06/13/2025 | $29.23 | $28.83 (-1.37%) | $29.23 | $28.38 | 49.80 K | $441.21 M |
06/12/2025 | $29.35 | $29.53 (0.61%) | $29.57 | $28.96 | 39.00 K | $451.93 M |
06/11/2025 | $29.89 | $29.59 (-1%) | $29.98 | $29.32 | 37.20 K | $452.85 M |
06/10/2025 | $29.31 | $29.64 (1.13%) | $29.82 | $29.31 | 33.10 K | $453.61 M |
06/09/2025 | $29.20 | $29.28 (0.27%) | $29.50 | $29.14 | 38.55 K | $448.10 M |
06/06/2025 | $28.99 | $29.16 (0.59%) | $29.71 | $28.37 | 31.02 K | $446.26 M |
06/05/2025 | $28.63 | $28.47 (-0.56%) | $28.69 | $28.11 | 40.43 K | $435.70 M |
06/04/2025 | $29.06 | $28.59 (-1.62%) | $29.15 | $28.40 | 39.94 K | $437.54 M |
06/03/2025 | $28.52 | $29.14 (2.17%) | $29.20 | $28.40 | 35.73 K | $445.96 M |
06/02/2025 | $29.17 | $28.52 (-2.23%) | $29.17 | $28.45 | 48.00 K | $436.47 M |
05/30/2025 | $29.23 | $29.08 (-0.51%) | $29.48 | $29.07 | 54.10 K | $445.04 M |
05/29/2025 | $29.22 | $29.48 (0.89%) | $29.48 | $29.05 | 27.40 K | $451.16 M |
05/28/2025 | $29.71 | $29.18 (-1.78%) | $29.71 | $29.16 | 31.60 K | $446.57 M |
05/27/2025 | $29.32 | $29.68 (1.23%) | $29.83 | $29.20 | 36.71 K | $454.22 M |
05/23/2025 | $28.73 | $29.10 (1.29%) | $29.51 | $28.68 | 32.60 K | $445.35 M |
05/22/2025 | $29.41 | $29.18 (-0.78%) | $29.73 | $29.04 | 48.83 K | $446.57 M |
05/21/2025 | $30.00 | $29.51 (-1.63%) | $30.15 | $29.44 | 30.60 K | $451.62 M |
05/20/2025 | $30.32 | $30.49 (0.56%) | $30.79 | $30.24 | 19.14 K | $466.62 M |
05/19/2025 | $30.36 | $30.58 (0.72%) | $30.88 | $30.15 | 19.80 K | $468.00 M |
05/16/2025 | $30.70 | $30.59 (-0.36%) | $31.10 | $30.55 | 34.70 K | $468.15 M |
05/15/2025 | $30.83 | $31.17 (1.1%) | $31.20 | $30.83 | 20.30 K | $477.03 M |
05/14/2025 | $31.28 | $31.26 (-0.06%) | $31.48 | $30.83 | 31.70 K | $478.40 M |
05/13/2025 | $31.21 | $31.04 (-0.54%) | $31.46 | $30.79 | 39.30 K | $475.04 M |
05/12/2025 | $30.99 | $30.87 (-0.39%) | $31.72 | $30.80 | 38.04 K | $472.43 M |
05/09/2025 | $30.09 | $29.82 (-0.9%) | $30.35 | $29.77 | 31.44 K | $456.37 M |
05/08/2025 | $29.72 | $30.40 (2.29%) | $30.43 | $29.71 | 28.82 K | $465.24 M |
05/07/2025 | $29.66 | $29.53 (-0.44%) | $30.09 | $29.47 | 31.15 K | $451.93 M |
05/06/2025 | $29.59 | $29.63 (0.14%) | $30.00 | $29.40 | 28.80 K | $453.46 M |
05/05/2025 | $29.79 | $29.75 (-0.13%) | $30.22 | $29.64 | 31.63 K | $455.29 M |
05/02/2025 | $29.79 | $30.26 (1.58%) | $30.26 | $29.65 | 26.14 K | $463.10 M |
05/01/2025 | $29.75 | $29.30 (-1.51%) | $30.00 | $29.12 | 47.93 K | $448.41 M |
04/30/2025 | $29.05 | $29.64 (2.03%) | $29.92 | $28.12 | 64.90 K | $453.61 M |
04/29/2025 | $29.14 | $29.54 (1.37%) | $29.78 | $28.81 | 47.40 K | $452.08 M |
04/28/2025 | $28.93 | $29.26 (1.14%) | $29.38 | $28.60 | 46.20 K | $447.80 M |
04/25/2025 | $29.46 | $29.11 (-1.19%) | $29.55 | $28.64 | 38.40 K | $444.25 M |
04/24/2025 | $29.14 | $29.69 (1.89%) | $30.04 | $29.10 | 44.34 K | $453.10 M |