5 DAY PERFORMANCE
-7.21%
1 MONTH PERFORMANCE
-11.93%
3 MONTH PERFORMANCE
+1.28%
6 MONTH PERFORMANCE
+29.10%
YEAR-TO-DATE PERFORMANCE
+7.90%
1 YEAR PERFORMANCE
+5.60%
Bar Harbor Bankshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $30.93 | $31.69 (2.46%) | $32.14 | $30.93 | 165,597 | $483.62 M |
| 12/19/2024 | $32.30 | $31.53 (-2.38%) | $33.20 | $31.07 | 51,500 | $481.18 M |
| 12/18/2024 | $34.15 | $31.99 (-6.33%) | $34.70 | $31.72 | 60,100 | $488.20 M |
| 12/17/2024 | $34.02 | $34.14 (0.35%) | $34.50 | $33.65 | 39,430 | $521.01 M |
| 12/16/2024 | $34.50 | $34.40 (-0.29%) | $34.74 | $34.15 | 30,800 | $524.98 M |
| 12/13/2024 | $34.90 | $34.50 (-1.15%) | $35.00 | $33.88 | 34,820 | $526.50 M |
| 12/12/2024 | $34.69 | $34.90 (0.61%) | $35.26 | $34.44 | 30,300 | $532.61 M |
| 12/11/2024 | $35.28 | $35.00 (-0.79%) | $35.45 | $34.72 | 47,800 | $534.14 M |
| 12/10/2024 | $35.19 | $34.75 (-1.25%) | $35.68 | $34.54 | 49,341 | $530.32 M |
| 12/09/2024 | $35.56 | $34.94 (-1.74%) | $36.00 | $34.85 | 34,500 | $533.22 M |
| 12/06/2024 | $35.82 | $35.45 (-1.03%) | $35.82 | $35.07 | 32,948 | $541.00 M |
| 12/05/2024 | $35.94 | $35.69 (-0.7%) | $36.39 | $35.44 | 31,700 | $544.67 M |
| 12/04/2024 | $35.41 | $36.00 (1.67%) | $36.00 | $35.20 | 43,400 | $549.40 M |
| 12/03/2024 | $36.16 | $35.48 (-1.88%) | $37.56 | $35.45 | 45,109 | $541.46 M |
| 12/02/2024 | $35.90 | $36.03 (0.36%) | $36.45 | $35.16 | 27,633 | $549.85 M |
| 11/29/2024 | $36.22 | $35.99 (-0.64%) | $36.38 | $35.41 | 17,800 | $549.24 M |
| 11/27/2024 | $36.39 | $35.93 (-1.26%) | $36.52 | $35.90 | 23,500 | $548.33 M |
| 11/26/2024 | $36.00 | $36.04 (0.11%) | $36.57 | $35.48 | 28,700 | $550.01 M |
| 11/25/2024 | $36.72 | $35.86 (-2.34%) | $37.25 | $35.86 | 40,848 | $547.26 M |
| 11/22/2024 | $35.88 | $35.97 (0.25%) | $36.33 | $35.49 | 20,200 | $548.94 M |
| 11/21/2024 | $34.89 | $35.40 (1.46%) | $35.86 | $34.89 | 30,231 | $540.24 M |
| 11/20/2024 | $34.70 | $34.89 (0.55%) | $34.91 | $34.10 | 20,913 | $532.46 M |
| 11/19/2024 | $34.44 | $34.83 (1.13%) | $35.15 | $34.42 | 24,900 | $531.54 M |
| 11/18/2024 | $35.55 | $34.84 (-2%) | $36.09 | $34.48 | 39,000 | $531.69 M |
| 11/15/2024 | $35.79 | $35.68 (-0.31%) | $36.10 | $34.97 | 37,138 | $544.51 M |
| 11/14/2024 | $35.48 | $35.61 (0.37%) | $35.71 | $34.33 | 29,800 | $543.44 M |
| 11/13/2024 | $36.79 | $35.44 (-3.67%) | $36.90 | $35.35 | 43,800 | $540.85 M |
| 11/12/2024 | $37.26 | $36.24 (-2.74%) | $37.60 | $35.97 | 55,400 | $553.06 M |
| 11/11/2024 | $36.92 | $37.28 (0.98%) | $37.90 | $36.86 | 52,208 | $568.93 M |
| 11/08/2024 | $36.09 | $36.57 (1.33%) | $37.27 | $35.92 | 39,400 | $558.09 M |
| 11/07/2024 | $38.12 | $35.84 (-5.98%) | $38.12 | $35.74 | 51,545 | $546.95 M |
| 11/06/2024 | $35.46 | $38.23 (7.81%) | $38.47 | $35.46 | 102,500 | $583.43 M |
| 11/05/2024 | $31.89 | $33.02 (3.54%) | $33.05 | $31.84 | 28,529 | $503.92 M |
| 11/04/2024 | $31.49 | $31.85 (1.14%) | $32.07 | $31.19 | 18,000 | $486.06 M |
| 11/01/2024 | $32.24 | $31.80 (-1.36%) | $32.60 | $31.79 | 25,348 | $485.30 M |
| 10/31/2024 | $33.18 | $32.15 (-3.1%) | $33.18 | $32.15 | 26,436 | $490.64 M |
| 10/30/2024 | $32.72 | $33.00 (0.86%) | $34.05 | $32.72 | 24,200 | $503.61 M |
| 10/29/2024 | $32.99 | $32.93 (-0.18%) | $33.32 | $32.42 | 22,100 | $502.54 M |
| 10/28/2024 | $32.92 | $33.06 (0.43%) | $33.49 | $32.18 | 41,531 | $504.53 M |
| 10/25/2024 | $33.19 | $32.41 (-2.35%) | $33.19 | $32.16 | 33,308 | $494.61 M |
| 10/24/2024 | $32.98 | $32.82 (-0.49%) | $33.01 | $32.20 | 29,611 | $500.87 M |
| 10/23/2024 | $30.81 | $33.01 (7.14%) | $33.08 | $30.81 | 32,544 | $503.77 M |
| 10/22/2024 | $30.28 | $30.49 (0.69%) | $30.53 | $30.09 | 25,465 | $465.31 M |
| 10/21/2024 | $30.97 | $30.00 (-3.13%) | $30.97 | $29.76 | 38,024 | $457.83 M |
| 10/18/2024 | $31.98 | $30.68 (-4.07%) | $32.57 | $30.59 | 37,145 | $467.18 M |
| 10/17/2024 | $31.33 | $31.78 (1.44%) | $31.96 | $30.87 | 35,141 | $483.93 M |
| 10/16/2024 | $31.15 | $31.25 (0.32%) | $32.01 | $30.31 | 50,200 | $475.86 M |
| 10/15/2024 | $30.56 | $30.62 (0.2%) | $31.65 | $30.52 | 34,000 | $466.26 M |
| 10/14/2024 | $30.02 | $30.21 (0.63%) | $30.50 | $29.61 | 19,939 | $460.02 M |
| 10/11/2024 | $29.43 | $30.05 (2.11%) | $30.33 | $29.43 | 24,100 | $457.59 M |
| 10/10/2024 | $29.00 | $29.04 (0.14%) | $29.28 | $28.73 | 21,513 | $442.21 M |
| 10/09/2024 | $28.97 | $29.30 (1.14%) | $29.66 | $28.97 | 19,800 | $446.16 M |
| 10/08/2024 | $29.26 | $29.14 (-0.41%) | $29.42 | $28.91 | 18,315 | $443.73 M |
| 10/07/2024 | $29.37 | $29.06 (-1.06%) | $29.37 | $28.87 | 20,800 | $442.51 M |
| 10/04/2024 | $29.56 | $29.30 (-0.88%) | $29.70 | $29.24 | 26,444 | $446.16 M |
| 10/03/2024 | $29.15 | $28.81 (-1.17%) | $29.35 | $28.33 | 23,731 | $438.70 M |
| 10/02/2024 | $29.61 | $29.32 (-0.98%) | $30.01 | $29.06 | 26,028 | $446.47 M |
| 10/01/2024 | $30.55 | $29.60 (-3.11%) | $30.55 | $29.40 | 36,447 | $450.73 M |
| 09/30/2024 | $29.91 | $30.84 (3.11%) | $31.00 | $29.91 | 33,000 | $469.61 M |
| 09/27/2024 | $30.49 | $30.20 (-0.95%) | $30.49 | $29.76 | 34,600 | $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 |