Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
29.70
-0.34 (-1.13%)
Jun 27, 2025, 4:00 PM - Market closed
Bar Harbor Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.97 | 30.31 | 29.62 | 29.70 | 29.70 | -1.13% | 89,028 |
| Jun 26, 2025 | 29.50 | 30.14 | 29.50 | 30.04 | 30.04 | 2.25% | 24,038 |
| Jun 25, 2025 | 29.50 | 29.50 | 29.14 | 29.38 | 29.38 | -0.58% | 28,486 |
| Jun 24, 2025 | 29.32 | 30.13 | 29.32 | 29.55 | 29.55 | 1.55% | 32,713 |
| Jun 23, 2025 | 28.42 | 29.19 | 28.42 | 29.10 | 29.10 | 2.14% | 67,266 |
| Jun 20, 2025 | 28.70 | 28.85 | 28.39 | 28.49 | 28.49 | -0.66% | 97,161 |
| Jun 18, 2025 | 28.40 | 28.99 | 28.40 | 28.68 | 28.68 | 0.77% | 34,632 |
| Jun 17, 2025 | 28.32 | 28.68 | 28.29 | 28.46 | 28.46 | -0.84% | 31,674 |
| Jun 16, 2025 | 29.05 | 29.14 | 28.44 | 28.70 | 28.70 | -0.45% | 35,089 |
| Jun 13, 2025 | 29.23 | 29.23 | 28.38 | 28.83 | 28.83 | -2.37% | 49,798 |
| Jun 12, 2025 | 29.35 | 29.57 | 28.96 | 29.53 | 29.53 | -0.20% | 38,993 |
| Jun 11, 2025 | 29.89 | 29.98 | 29.32 | 29.59 | 29.59 | -0.17% | 37,180 |
| Jun 10, 2025 | 29.31 | 29.82 | 29.31 | 29.64 | 29.64 | 1.23% | 33,054 |
| Jun 9, 2025 | 29.20 | 29.50 | 29.14 | 29.28 | 29.28 | 0.41% | 38,546 |
| Jun 6, 2025 | 28.99 | 29.71 | 28.37 | 29.16 | 29.16 | 2.42% | 31,019 |
| Jun 5, 2025 | 28.63 | 28.69 | 28.11 | 28.47 | 28.47 | -0.42% | 40,431 |
| Jun 4, 2025 | 29.06 | 29.15 | 28.40 | 28.59 | 28.59 | -1.89% | 39,935 |
| Jun 3, 2025 | 28.52 | 29.20 | 28.40 | 29.14 | 29.14 | 2.17% | 35,728 |
| Jun 2, 2025 | 29.17 | 29.17 | 28.45 | 28.52 | 28.52 | -1.93% | 47,996 |
| May 30, 2025 | 29.23 | 29.48 | 29.07 | 29.08 | 29.08 | -1.36% | 54,064 |
| May 29, 2025 | 29.22 | 29.48 | 29.05 | 29.48 | 29.48 | 1.03% | 27,376 |
| May 28, 2025 | 29.71 | 29.71 | 29.16 | 29.18 | 29.18 | -1.68% | 31,550 |
| May 27, 2025 | 29.32 | 29.83 | 29.20 | 29.68 | 29.68 | 1.99% | 36,709 |
| May 23, 2025 | 28.73 | 29.51 | 28.68 | 29.10 | 29.10 | -0.27% | 32,570 |
| May 22, 2025 | 29.41 | 29.73 | 29.04 | 29.18 | 29.18 | -1.12% | 48,825 |
| May 21, 2025 | 30.00 | 30.15 | 29.44 | 29.51 | 29.51 | -3.21% | 30,566 |
| May 20, 2025 | 30.32 | 30.79 | 30.24 | 30.49 | 30.49 | -0.29% | 19,139 |
| May 19, 2025 | 30.36 | 30.88 | 30.15 | 30.58 | 30.58 | -0.03% | 19,759 |
| May 16, 2025 | 30.70 | 31.10 | 30.55 | 30.59 | 30.59 | -1.86% | 34,687 |
| May 15, 2025 | 30.83 | 31.20 | 30.83 | 31.17 | 31.17 | -0.29% | 20,279 |
| May 14, 2025 | 31.28 | 31.48 | 30.83 | 31.26 | 30.94 | 0.71% | 31,703 |
| May 13, 2025 | 31.21 | 31.46 | 30.79 | 31.04 | 30.73 | 0.55% | 39,266 |
| May 12, 2025 | 30.99 | 31.72 | 30.80 | 30.87 | 30.56 | 3.52% | 38,040 |
| May 9, 2025 | 30.09 | 30.35 | 29.77 | 29.82 | 29.52 | -1.91% | 31,441 |
| May 8, 2025 | 29.72 | 30.43 | 29.71 | 30.40 | 30.09 | 2.95% | 28,822 |
| May 7, 2025 | 29.66 | 30.09 | 29.47 | 29.53 | 29.23 | -0.34% | 31,148 |
| May 6, 2025 | 29.59 | 30.00 | 29.40 | 29.63 | 29.33 | -0.40% | 28,766 |
| May 5, 2025 | 29.79 | 30.22 | 29.64 | 29.75 | 29.45 | -1.69% | 31,629 |
| May 2, 2025 | 29.79 | 30.26 | 29.65 | 30.26 | 29.95 | 3.28% | 26,140 |
| May 1, 2025 | 29.75 | 30.00 | 29.12 | 29.30 | 29.00 | -1.15% | 47,933 |
| Apr 30, 2025 | 29.05 | 29.92 | 28.12 | 29.64 | 29.34 | 0.34% | 64,852 |
| Apr 29, 2025 | 29.14 | 29.78 | 28.81 | 29.54 | 29.24 | 0.96% | 47,355 |
| Apr 28, 2025 | 28.93 | 29.38 | 28.60 | 29.26 | 28.96 | 0.52% | 46,195 |
| Apr 25, 2025 | 29.46 | 29.55 | 28.64 | 29.11 | 28.81 | -1.95% | 38,375 |
| Apr 24, 2025 | 29.14 | 30.04 | 29.10 | 29.69 | 29.39 | 1.71% | 44,344 |
| Apr 23, 2025 | 30.00 | 30.14 | 29.03 | 29.19 | 28.89 | -0.61% | 47,247 |
| Apr 22, 2025 | 28.36 | 29.47 | 28.11 | 29.37 | 29.07 | 4.71% | 49,765 |
| Apr 21, 2025 | 27.50 | 29.03 | 27.50 | 28.05 | 27.77 | -3.21% | 44,765 |
| Apr 17, 2025 | 28.42 | 29.40 | 28.42 | 28.98 | 28.69 | 1.58% | 50,468 |
| Apr 16, 2025 | 27.74 | 28.69 | 27.51 | 28.53 | 28.24 | 1.67% | 29,690 |