-
5 DAY PERFORMANCE
-0.69% -
1 MONTH PERFORMANCE
-5.33% -
3 MONTH PERFORMANCE
+12.39% -
6 MONTH PERFORMANCE
+14.09% -
YEAR-TO-DATE PERFORMANCE
+2.90% -
1 YEAR PERFORMANCE
+27.85%
Bar Harbor Bankshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $30.49 | $30.20 (-0.95%) | $30.49 | $29.76 | 34,109 | $459.87 M |
| 09/26/2024 | $30.66 | $30.01 (-2.12%) | $30.66 | $29.90 | 31,243 | $456.98 M |
| 09/25/2024 | $30.65 | $30.13 (-1.7%) | $30.65 | $29.99 | 25,530 | $458.80 M |
| 09/24/2024 | $30.72 | $30.42 (-0.98%) | $30.73 | $30.17 | 26,309 | $463.22 M |
| 09/23/2024 | $31.35 | $30.47 (-2.81%) | $31.64 | $30.47 | 45,228 | $463.98 M |
| 09/20/2024 | $32.59 | $31.28 (-4.02%) | $32.66 | $30.82 | 166,407 | $476.31 M |
| 09/19/2024 | $33.08 | $33.03 (-0.15%) | $33.08 | $32.06 | 36,531 | $502.96 M |
| 09/18/2024 | $31.61 | $32.37 (2.4%) | $32.70 | $31.26 | 45,100 | $492.91 M |
| 09/17/2024 | $31.52 | $31.67 (0.48%) | $32.07 | $31.27 | 33,400 | $482.25 M |
| 09/16/2024 | $31.13 | $31.31 (0.58%) | $31.50 | $30.82 | 26,127 | $476.77 M |
| 09/13/2024 | $30.51 | $31.04 (1.74%) | $31.22 | $30.33 | 37,305 | $472.66 M |
| 09/12/2024 | $30.13 | $30.21 (0.27%) | $30.25 | $29.83 | 24,900 | $460.02 M |
| 09/11/2024 | $29.63 | $29.84 (0.71%) | $30.03 | $29.14 | 25,900 | $454.39 M |
| 09/10/2024 | $30.03 | $30.05 (0.07%) | $30.09 | $29.28 | 26,000 | $457.59 M |
| 09/09/2024 | $30.29 | $29.74 (-1.82%) | $30.52 | $29.71 | 38,609 | $452.86 M |
| 09/06/2024 | $30.76 | $29.98 (-2.54%) | $30.76 | $29.96 | 21,500 | $456.52 M |
| 09/05/2024 | $31.39 | $30.64 (-2.39%) | $31.48 | $30.51 | 13,700 | $466.57 M |
| 09/04/2024 | $31.28 | $31.29 (0.03%) | $31.32 | $30.67 | 29,200 | $476.47 M |
| 09/03/2024 | $31.38 | $31.14 (-0.76%) | $32.09 | $31.01 | 29,300 | $474.18 M |
| 08/30/2024 | $32.16 | $32.06 (-0.31%) | $32.16 | $31.52 | 29,742 | $488.19 M |
| 08/29/2024 | $32.17 | $31.91 (-0.81%) | $32.17 | $31.64 | 26,700 | $485.91 M |
| 08/28/2024 | $31.14 | $31.93 (2.54%) | $31.96 | $31.14 | 42,913 | $486.21 M |
| 08/27/2024 | $31.29 | $31.37 (0.26%) | $31.41 | $31.03 | 17,509 | $477.69 M |
| 08/26/2024 | $32.11 | $31.66 (-1.4%) | $32.25 | $31.64 | 66,600 | $482.10 M |
| 08/23/2024 | $30.59 | $31.84 (4.09%) | $32.26 | $30.59 | 48,289 | $484.84 M |
| 08/22/2024 | $29.93 | $30.06 (0.43%) | $30.31 | $29.93 | 34,042 | $457.74 M |
| 08/21/2024 | $29.51 | $29.93 (1.42%) | $29.93 | $29.37 | 17,201 | $455.76 M |
| 08/20/2024 | $29.83 | $29.55 (-0.94%) | $29.84 | $29.50 | 38,712 | $449.97 M |
| 08/19/2024 | $29.55 | $29.86 (1.05%) | $29.92 | $29.30 | 22,041 | $454.69 M |
| 08/16/2024 | $28.83 | $29.30 (1.63%) | $29.56 | $28.83 | 88,810 | $446.16 M |
| 08/15/2024 | $28.96 | $28.87 (-0.31%) | $29.46 | $28.50 | 34,400 | $439.62 M |
| 08/14/2024 | $28.93 | $28.60 (-1.14%) | $28.93 | $28.27 | 31,200 | $435.51 M |
| 08/13/2024 | $28.59 | $28.60 (0.03%) | $28.83 | $27.80 | 29,914 | $435.51 M |
| 08/12/2024 | $28.91 | $28.07 (-2.91%) | $28.91 | $27.97 | 33,548 | $427.43 M |
| 08/09/2024 | $28.95 | $28.72 (-0.79%) | $28.95 | $28.35 | 32,800 | $437.33 M |
| 08/08/2024 | $29.00 | $29.07 (0.24%) | $29.31 | $28.63 | 21,712 | $442.66 M |
| 08/07/2024 | $28.88 | $28.48 (-1.39%) | $28.88 | $28.46 | 30,500 | $433.68 M |
| 08/06/2024 | $28.42 | $28.65 (0.81%) | $29.08 | $28.00 | 31,000 | $436.27 M |
| 08/05/2024 | $28.09 | $28.37 (1%) | $29.02 | $27.65 | 57,200 | $431.99 M |
| 08/02/2024 | $29.09 | $29.65 (1.93%) | $30.02 | $28.73 | 39,131 | $451.48 M |
| 08/01/2024 | $31.98 | $30.51 (-4.6%) | $31.99 | $30.00 | 48,100 | $464.58 M |
| 07/31/2024 | $32.33 | $31.96 (-1.14%) | $33.10 | $31.71 | 55,503 | $486.65 M |
| 07/30/2024 | $31.82 | $32.30 (1.51%) | $32.34 | $31.82 | 28,302 | $491.83 M |
| 07/29/2024 | $32.98 | $31.69 (-3.91%) | $32.98 | $31.43 | 28,900 | $482.54 M |
| 07/26/2024 | $33.16 | $32.73 (-1.3%) | $33.31 | $32.25 | 51,417 | $498.38 M |
| 07/25/2024 | $31.72 | $32.77 (3.31%) | $33.28 | $31.72 | 54,300 | $498.99 M |
| 07/24/2024 | $32.66 | $31.80 (-2.63%) | $33.24 | $31.80 | 49,300 | $484.22 M |
| 07/23/2024 | $31.74 | $32.67 (2.93%) | $33.00 | $31.71 | 70,022 | $497.47 M |
| 07/22/2024 | $29.87 | $31.93 (6.9%) | $32.15 | $29.87 | 60,054 | $486.20 M |
| 07/19/2024 | $30.93 | $30.32 (-1.97%) | $30.98 | $29.78 | 36,491 | $461.68 M |
| 07/18/2024 | $31.24 | $30.56 (-2.18%) | $31.83 | $30.14 | 64,080 | $465.34 M |
| 07/17/2024 | $30.59 | $31.71 (3.66%) | $31.77 | $30.25 | 68,314 | $482.85 M |
| 07/16/2024 | $29.50 | $30.89 (4.71%) | $30.89 | $29.47 | 93,251 | $470.36 M |
| 07/15/2024 | $28.81 | $29.00 (0.66%) | $29.51 | $28.70 | 66,824 | $440.75 M |
| 07/12/2024 | $28.47 | $28.44 (-0.11%) | $28.85 | $27.89 | 48,919 | $432.24 M |
| 07/11/2024 | $26.80 | $28.16 (5.07%) | $28.24 | $26.75 | 66,447 | $427.99 M |
| 07/10/2024 | $26.05 | $26.31 (1%) | $26.53 | $26.05 | 18,301 | $399.87 M |
| 07/09/2024 | $25.71 | $25.92 (0.82%) | $26.11 | $25.64 | 9,682 | $393.94 M |
| 07/08/2024 | $25.87 | $25.83 (-0.15%) | $25.98 | $25.64 | 24,902 | $392.57 M |
| 07/05/2024 | $26.06 | $25.47 (-2.26%) | $26.06 | $25.45 | 42,754 | $387.10 M |
| 07/03/2024 | $26.58 | $26.28 (-1.13%) | $26.58 | $26.04 | 22,093 | $399.41 M |
| 07/02/2024 | $26.31 | $26.54 (0.87%) | $26.75 | $26.31 | 18,716 | $403.36 M |
| 07/01/2024 | $26.67 | $26.52 (-0.56%) | $26.86 | $26.36 | 45,718 | $403.06 M |