Bar Harbor Bankshares (BHB) Charts

$30.50

$0.35 (-1.14%)
Last update: 07/24/25, 10:31:42 AM EST
Day's range
$30.35
Day's range
$30.88

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