NYSEAMERICAN : BHB

Bar Harbor Bankshares — Price history

Financials · Banks - Regional · United States

Last price 40.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 678.02M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Bar Harbor Bankshares (BHB) closed at 40.44 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	40.85	40.85	40.36	40.44	61,354	-1.17%
2026-10-29	41.02	41.31	40.7	40.92	79,900	+0.86%
2026-10-28	40.69	40.84	40.02	40.57	57,756	-0.22%
2026-10-27	40.76	41.07	40.55	40.66	104,674	+0.10%
2026-10-26	40.66	40.91	40.01	40.62	103,567	+0.40%
2026-10-23	40.49	40.73	39.285	40.46	104,466	+2.51%
2026-10-22	38.74	39.65	38.74	39.47	74,873	+2.10%
2026-10-21	38.82	38.87	38.36	38.66	54,181	-0.13%
2026-10-20	38.3	39.4	38.3	38.71	68,467	+1.57%
2026-10-19	38.03	38.53	37.882	38.11	70,621	-0.26%
2026-10-16	38.21	38.765	38.105	38.21	92,346	+0.32%
2026-10-15	38.19	38.77	37.97	38.09	56,345	+0.32%
2026-10-14	37.89	38.3	37.45	37.97	104,585	-0.55%
2026-10-13	38.63	38.75	38.12	38.18	88,200	-0.39%
2026-10-12	37.92	38.61	37.92	38.33	85,541	+1.32%
2026-10-09	38.51	38.51	37.76	37.83	65,705	-1.69%
2026-10-08	38.44	39.085	38.21	38.48	60,962	+0.03%
2026-10-07	38.72	38.905	38.25	38.47	49,383	-1.33%
2026-10-06	39.39	39.59	38.89	38.99	57,454	-0.64%
2026-10-05	39.39	39.445	38.915	39.24	80,051	-0.53%
2026-10-02	39.27	39.875	39.075	39.45	97,391	+1.49%
2026-10-01	38.49	39.1	38.055	38.87	99,823	+0.47%
2026-09-30	38.8	39.165	38.41	38.69	121,161	-0.28%
2026-09-29	39.12	39.145	38.33	38.8	82,050	-1.05%
2026-09-28	38.96	39.5	38.775	39.21	92,958	+0.64%
2026-09-25	39.86	40.17	37.61	38.96	466,066	-1.94%
2026-09-24	39.55	39.88	39.4	39.73	91,530	+0.81%
2026-09-23	39.93	40.1	39.34	39.41	60,483	-1.79%
2026-09-22	40.47	40.53	39.86	40.13	65,834	-0.37%
2026-09-21	40.38	40.91	40.18	40.28	78,269	+0.57%
2026-09-18	40.34	40.55	39.68	40.05	188,999	-0.72%
2026-09-17	40.42	40.835	39.9	40.34	111,182	-0.20%
2026-09-16	40.62	40.88	39.44	40.42	134,610	-1.20%
2026-09-15	40.585	41.12	40.35	40.91	69,423	+0.52%
2026-09-14	40.54	41.01	39.56	40.7	84,774	+0.35%
2026-09-11	40.69	40.85	39.95	40.56	52,419	+0.40%
2026-09-10	39.8	40.435	39.51	40.4	58,680	+1.25%
2026-09-09	39.88	40.165	39.5	39.9	73,281	-0.37%
2026-09-08	40.15	40.37	39.89	40.05	59,092	-0.84%
2026-09-04	40.04	40.82	40.04	40.39	47,878	+0.50%
2026-09-03	40.08	40.45	39.73	40.19	87,337	+0.95%
2026-09-02	39.13	40.27	38.584	39.81	87,908	+2.47%
2026-09-01	39.08	39.625	38.7	38.85	47,154	-0.97%
2026-08-31	39.27	39.41	38.912	39.23	55,437	-0.43%
2026-08-28	39.35	40.11	38.895	39.4	69,765	+0.41%
2026-08-27	39.13	39.4	38.53	39.24	78,627	-0.18%
2026-08-26	39.38	39.48	39.15	39.31	67,445	-0.20%
2026-08-25	39.72	39.72	38.97	39.39	94,386	-0.58%
2026-08-24	39.57	39.94	39.01	39.62	100,481	-0.08%
2026-08-21	39.39	39.95	38.78	39.65	202,471	+0.69%
2026-08-20	39.06	39.55	38.82	39.38	72,554	+0.61%
2026-08-19	40.68	40.955	39.39	39.48	108,539	-2.71%
2026-08-18	40.42	40.68	40.06	40.58	80,477	+0.62%
2026-08-17	40.4	40.745	40.17	40.33	117,881	-0.71%
2026-08-14	40.71	41	40.34	40.62	76,973	-0.02%
2026-08-13	40.45	40.97	39.25	40.63	98,791	+0.64%
2026-08-12	39.87	40.48	39.84	40.37	91,359	+1.41%
2026-08-11	39.41	40.25	39.264	39.81	97,578	+1.14%
2026-08-10	39.61	39.61	39.11	39.36	46,616	-0.96%
2026-08-07	40.25	40.25	39.55	39.74	80,690	-1.12%
2026-08-06	40.67	41	40.01	40.19	76,941	-0.86%
2026-08-05	40.92	41.05	40.39	40.54	82,737	-0.47%
2026-08-04	40.3	41.08	40.17	40.73	109,562	+1.09%
2026-08-03	40.1	40.7	39.4	40.29	107,811	+1.46%
2026-07-31	39.32	40	38.91	39.71	69,477	+0.74%
2026-07-30	39.83	40.13	39.24	39.42	84,860	-0.73%
2026-07-29	39.59	40.22	39.415	39.71	82,452	-0.63%
2026-07-28	39.6	40.61	39.22	39.96	154,487	+1.63%
2026-07-27	39.22	39.58	38.82	39.32	72,146	+0.77%
2026-07-24	38.32	39.588	37.15	39.02	114,449	+2.09%
2026-07-23	37.68	38.23	37.35	38.22	116,154	-0.05%
2026-07-22	38.87	38.87	37.55	38.24	130,050	+0.55%
2026-07-21	37.72	38.37	37.62	38.03	66,833	+0.24%
2026-07-20	38.15	38.365	37.64	37.94	102,372	-0.63%
2026-07-17	38.68	38.855	37.83	38.18	99,177	-2.30%
2026-07-16	38	39.29	37.91	39.08	83,963	+3.09%
2026-07-15	37.36	38.16	37.3	37.91	89,033	+1.53%
2026-07-14	37.45	37.79	37.34	37.34	79,800	-0.35%
2026-07-13	37.11	37.69	37.09	37.47	70,473	+0.73%
2026-07-10	37.06	37.38	36.75	37.2	54,343	+0.32%
2026-07-09	36.71	37.08	36.37	37.08	97,101	+0.95%
2026-07-08	37.3	37.3	36.14	36.73	126,944	-1.97%
2026-07-07	38.09	38.26	37.43	37.47	86,409	-1.06%
2026-07-06	37.56	38	37.145	37.87	90,734	+0.56%
2026-07-02	38.7	38.76	37.37	37.66	99,615	-2.51%
2026-07-01	37.84	38.71	37.37	38.63	173,404	+2.30%
2026-06-30	38.33	38.33	37.58	37.76	109,769	-1.54%
2026-06-29	38.8	38.83	37.98	38.35	183,301	-1.84%
2026-06-26	37.81	39.67	37.78	39.07	863,509	+4.05%
2026-06-25	37.73	38.03	37.275	37.55	92,615	-0.64%
2026-06-24	37.43	38.04	37.11	37.79	155,124	+1.23%
2026-06-23	36.24	37.41	36.24	37.33	101,926	+2.87%
2026-06-22	36.46	36.82	36.14	36.29	128,916	-0.27%
2026-06-18	36.34	36.85	35.66	36.39	448,002	+0.80%
2026-06-17	36.33	36.775	35.87	36.1	170,617	-0.03%
2026-06-16	36.61	36.83	35.84	36.11	138,634	-0.77%
2026-06-15	36.9	37.11	36.21	36.39	88,711	-1.57%
2026-06-12	36.71	37.125	36.1	36.97	112,789	+0.98%
2026-06-11	36.93	36.93	36.29	36.61	68,511	-0.14%
2026-06-10	36.62	36.95	36.08	36.66	72,483	+0.71%
2026-06-09	36.06	37.2	35.883	36.4	62,571	+1.62%
2026-06-08	35.84	36.48	35.63	35.82	65,622	-0.36%
2026-06-05	35.35	36.55	35.35	35.95	98,897	+1.38%
2026-06-04	34.71	35.52	34.53	35.46	134,623	+3.41%
2026-06-03	35.17	35.17	34.18	34.29	105,606	-2.42%
2026-06-02	34.69	35.345	34.16	35.14	86,509	+0.49%
2026-06-01	34.67	35.13	34.3	34.97	87,378	+0.09%
2026-05-29	34.74	35.203	34.66	34.94	61,356	+0.37%
2026-05-28	34.68	35.02	34.34	34.81	60,913	-0.17%
2026-05-27	35	35.2	34.67	34.87	95,098	-0.20%
2026-05-26	34.8	35.1	34.555	34.94	85,246	+0.78%
2026-05-22	34.73	35.69	34.44	34.67	114,254	-0.26%
2026-05-21	34.13	34.76	33.845	34.76	122,279	+1.70%
2026-05-20	34.01	34.845	34.01	34.52	97,391	+1.65%
2026-05-19	33.81	34.25	33.81	33.96	78,808	-0.76%
2026-05-18	33.6	34.35	33.55	34.22	124,857	+2.03%
2026-05-15	33.77	34.02	33.4	33.54	101,335	-1.44%
2026-05-14	34.02	34.37	33.845	34.03	58,603	+0.62%
2026-05-13	34.01	34.475	33.82	33.82	118,130	-1.91%
2026-05-12	34.23	34.595	33.48	34.48	89,633	-0.06%