Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
30.74
-0.73 (-2.32%)
Aug 15, 2025, 4:00 PM - Market closed
Bar Harbor Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.56 | 31.96 | 30.67 | 30.74 | 30.74 | -2.32% | 47,058 |
| Aug 14, 2025 | 31.47 | 31.70 | 31.08 | 31.47 | 31.47 | -2.84% | 53,361 |
| Aug 13, 2025 | 32.52 | 32.70 | 32.16 | 32.39 | 32.06 | 1.09% | 70,632 |
| Aug 12, 2025 | 31.00 | 32.21 | 30.82 | 32.04 | 31.72 | 3.19% | 72,077 |
| Aug 11, 2025 | 30.31 | 31.19 | 30.15 | 31.05 | 30.74 | 4.09% | 63,536 |
| Aug 8, 2025 | 30.11 | 30.20 | 29.62 | 29.83 | 29.53 | -0.90% | 52,062 |
| Aug 7, 2025 | 30.36 | 30.59 | 29.75 | 30.10 | 29.80 | 0.70% | 45,242 |
| Aug 6, 2025 | 30.46 | 30.46 | 29.77 | 29.89 | 29.59 | -1.55% | 27,611 |
| Aug 5, 2025 | 30.00 | 30.57 | 29.05 | 30.36 | 30.05 | 4.69% | 62,224 |
| Aug 4, 2025 | 28.69 | 29.09 | 28.56 | 29.00 | 28.71 | 1.26% | 32,141 |
| Aug 1, 2025 | 28.68 | 28.91 | 28.06 | 28.64 | 28.35 | -1.38% | 63,614 |
| Jul 31, 2025 | 29.02 | 29.19 | 28.74 | 29.04 | 28.75 | -0.72% | 54,358 |
| Jul 30, 2025 | 30.10 | 30.20 | 29.10 | 29.25 | 28.96 | -2.30% | 48,867 |
| Jul 29, 2025 | 31.18 | 31.18 | 29.90 | 29.94 | 29.64 | -3.20% | 40,322 |
| Jul 28, 2025 | 30.06 | 31.13 | 30.06 | 30.93 | 30.62 | 1.91% | 78,710 |
| Jul 25, 2025 | 29.81 | 30.51 | 29.80 | 30.35 | 30.04 | 1.34% | 31,541 |
| Jul 24, 2025 | 30.85 | 30.88 | 29.88 | 29.95 | 29.65 | -2.92% | 50,006 |
| Jul 23, 2025 | 32.48 | 32.49 | 30.68 | 30.85 | 30.54 | -2.28% | 33,134 |
| Jul 22, 2025 | 31.55 | 31.95 | 31.52 | 31.57 | 31.25 | 0.16% | 46,946 |
| Jul 21, 2025 | 31.50 | 31.86 | 31.47 | 31.52 | 31.20 | 0.13% | 29,596 |
| Jul 18, 2025 | 31.91 | 32.20 | 31.25 | 31.48 | 31.16 | -0.10% | 33,943 |
| Jul 17, 2025 | 31.39 | 31.71 | 31.36 | 31.51 | 31.19 | 0.80% | 58,916 |
| Jul 16, 2025 | 31.26 | 31.47 | 30.68 | 31.26 | 30.95 | 1.49% | 64,571 |
| Jul 15, 2025 | 31.83 | 31.83 | 30.80 | 30.80 | 30.49 | -3.18% | 64,087 |
| Jul 14, 2025 | 31.48 | 31.84 | 31.48 | 31.81 | 31.49 | 1.18% | 45,199 |
| Jul 11, 2025 | 31.81 | 31.82 | 31.37 | 31.44 | 31.12 | -2.06% | 27,816 |
| Jul 10, 2025 | 32.10 | 32.42 | 31.79 | 32.10 | 31.78 | 0.12% | 38,260 |
| Jul 9, 2025 | 32.14 | 32.14 | 31.63 | 32.06 | 31.74 | 0.56% | 26,320 |
| Jul 8, 2025 | 31.23 | 32.32 | 31.23 | 31.88 | 31.56 | 0.66% | 55,020 |
| Jul 7, 2025 | 31.87 | 32.44 | 31.57 | 31.67 | 31.35 | -1.74% | 54,676 |
| Jul 3, 2025 | 31.88 | 32.40 | 31.88 | 32.23 | 31.91 | 2.38% | 36,794 |
| Jul 2, 2025 | 30.95 | 31.62 | 30.95 | 31.48 | 31.16 | 1.75% | 45,521 |
| Jul 1, 2025 | 29.86 | 31.40 | 29.77 | 30.94 | 30.63 | 3.27% | 53,338 |
| Jun 30, 2025 | 29.88 | 30.13 | 29.78 | 29.96 | 29.66 | 0.88% | 45,575 |
| Jun 27, 2025 | 29.97 | 30.31 | 29.62 | 29.70 | 29.40 | -1.13% | 89,028 |
| Jun 26, 2025 | 29.50 | 30.14 | 29.50 | 30.04 | 29.74 | 2.25% | 24,038 |
| Jun 25, 2025 | 29.50 | 29.50 | 29.14 | 29.38 | 29.08 | -0.58% | 28,486 |
| Jun 24, 2025 | 29.32 | 30.13 | 29.32 | 29.55 | 29.25 | 1.55% | 32,713 |
| Jun 23, 2025 | 28.42 | 29.19 | 28.42 | 29.10 | 28.81 | 2.14% | 67,266 |
| Jun 20, 2025 | 28.70 | 28.85 | 28.39 | 28.49 | 28.20 | -0.66% | 97,161 |
| Jun 18, 2025 | 28.40 | 28.99 | 28.40 | 28.68 | 28.39 | 0.77% | 34,632 |
| Jun 17, 2025 | 28.32 | 28.68 | 28.29 | 28.46 | 28.17 | -0.84% | 31,674 |
| Jun 16, 2025 | 29.05 | 29.14 | 28.44 | 28.70 | 28.41 | -0.45% | 35,089 |
| Jun 13, 2025 | 29.23 | 29.23 | 28.38 | 28.83 | 28.54 | -2.37% | 49,798 |
| Jun 12, 2025 | 29.35 | 29.57 | 28.96 | 29.53 | 29.23 | -0.20% | 38,993 |
| Jun 11, 2025 | 29.89 | 29.98 | 29.32 | 29.59 | 29.29 | -0.17% | 37,180 |
| Jun 10, 2025 | 29.31 | 29.82 | 29.31 | 29.64 | 29.34 | 1.23% | 33,054 |
| Jun 9, 2025 | 29.20 | 29.50 | 29.14 | 29.28 | 28.99 | 0.41% | 38,546 |
| Jun 6, 2025 | 28.99 | 29.71 | 28.37 | 29.16 | 28.87 | 2.42% | 31,019 |
| Jun 5, 2025 | 28.63 | 28.69 | 28.11 | 28.47 | 28.18 | -0.42% | 40,431 |