Skip to main content
Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
30.95
-0.15 (-0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed

Bar Harbor Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.1731.1930.6630.9530.95-0.48%29,274
Dec 4, 202531.3031.4030.8131.1031.10-0.29%47,568
Dec 3, 202530.6131.4730.1931.1931.191.66%63,148
Dec 2, 202530.4030.7030.1130.6830.681.19%59,488
Dec 1, 202529.6530.4429.6530.3230.321.61%79,117
Nov 28, 202529.9530.0729.6229.8429.84-0.43%38,834
Nov 26, 202530.5330.5729.8229.9729.97-1.83%107,774
Nov 25, 202529.8730.7329.7530.5330.533.28%129,581
Nov 24, 202529.6929.7228.7829.5629.56-0.30%353,174
Nov 21, 202528.6829.8328.6829.6529.652.60%71,113
Nov 20, 202529.0229.3428.5028.9028.90-0.58%54,330
Nov 19, 202528.8629.3328.6829.0728.750.55%71,364
Nov 18, 202529.1530.1028.8228.9128.59-1.26%56,076
Nov 17, 202529.5129.8129.1129.2828.96-1.18%83,123
Nov 14, 202529.7629.8229.1129.6329.30-0.47%65,176
Nov 13, 202529.6630.0629.4629.7729.440.07%57,235
Nov 12, 202529.7530.1329.6629.7529.42-0.63%38,838
Nov 11, 202529.6430.0329.3029.9429.611.15%44,223
Nov 10, 202529.5429.9429.2729.6029.270.37%36,353
Nov 7, 202528.8229.5628.6029.4929.172.32%67,466
Nov 6, 202529.1530.0828.7028.8228.50-4.57%64,051
Nov 5, 202529.2430.2129.1330.2029.873.07%30,251
Nov 4, 202529.5029.7429.2429.3028.98-1.01%25,063
Nov 3, 202529.2229.6229.0529.6029.270.92%44,892
Oct 31, 202529.5329.6729.2029.3329.01-1.68%47,132
Oct 30, 202529.1229.9129.1229.8329.502.02%68,167
Oct 29, 202529.5930.2428.9529.2428.92-1.62%91,868
Oct 28, 202529.7430.4229.4229.7229.39-0.73%50,935
Oct 27, 202530.9030.9029.9229.9429.61-3.36%43,451
Oct 24, 202530.2131.1030.1130.9830.643.58%53,616
Oct 23, 202530.3330.3329.6229.9129.58-1.25%34,723
Oct 22, 202529.7930.6029.3030.2929.962.64%72,917
Oct 21, 202529.5529.6829.1429.5129.190.27%34,125
Oct 20, 202529.0229.4728.7629.4329.112.65%40,918
Oct 17, 202528.4828.9128.3828.6728.351.34%64,664
Oct 16, 202529.6229.6228.1128.2927.98-4.88%85,156
Oct 15, 202530.0930.0929.5029.7429.41-0.93%45,663
Oct 14, 202528.9430.2328.9330.0229.692.88%45,547
Oct 13, 202529.2129.4028.7329.1828.861.50%43,256
Oct 10, 202529.3730.0228.6628.7528.43-2.11%71,107
Oct 9, 202529.6229.7529.2629.3729.05-1.61%53,553
Oct 8, 202530.3330.3329.8129.8529.52-1.00%32,346
Oct 7, 202530.6930.8130.0030.1529.82-1.24%32,198
Oct 6, 202530.7430.7630.2030.5330.190.49%33,505
Oct 3, 202530.1230.7630.1230.3830.050.86%47,828
Oct 2, 202530.4030.4029.7630.1229.79-1.25%41,278
Oct 1, 202530.2230.7130.2230.5030.160.13%41,308
Sep 30, 202530.5331.8030.1130.4630.12-0.88%77,214
Sep 29, 202531.0931.0930.3330.7330.39-0.87%49,143
Sep 26, 202531.2031.3030.7231.0030.66-0.16%36,756