NYSE:BHB
Bar Harbor Bankshares Stock Price (Quote)
$25.48
+0 (+0%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $26.56 | Monday, 22nd Apr 2024 BHB stock ended at $25.48. During the day the stock fluctuated 2.96% from a day low at $25.38 to a day high of $26.13. |
| 90 days | $23.26 | $28.30 | |
| 52 weeks | $19.55 | $30.37 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $25.58 | $26.13 | $25.38 | $25.48 | 46 104 |
| Apr 19, 2024 | $23.82 | $25.88 | $23.82 | $25.48 | 42 814 |
| Apr 18, 2024 | $23.80 | $24.23 | $23.73 | $23.86 | 46 714 |
| Apr 17, 2024 | $24.85 | $24.85 | $23.72 | $23.72 | 27 867 |
| Apr 16, 2024 | $23.44 | $24.96 | $23.26 | $24.62 | 90 768 |
| Apr 15, 2024 | $23.95 | $24.09 | $23.60 | $23.60 | 39 980 |
| Apr 12, 2024 | $23.97 | $24.26 | $23.87 | $23.88 | 31 982 |
| Apr 11, 2024 | $24.40 | $24.43 | $23.97 | $24.31 | 34 591 |
| Apr 10, 2024 | $24.66 | $24.74 | $23.67 | $24.23 | 62 611 |
| Apr 09, 2024 | $25.53 | $25.53 | $25.07 | $25.12 | 14 115 |
| Apr 08, 2024 | $25.10 | $25.66 | $25.10 | $25.37 | 15 355 |
| Apr 05, 2024 | $25.22 | $25.47 | $24.94 | $25.04 | 17 711 |
| Apr 04, 2024 | $25.57 | $25.71 | $25.02 | $25.22 | 33 850 |
| Apr 03, 2024 | $25.24 | $25.43 | $24.97 | $25.23 | 21 006 |
| Apr 02, 2024 | $25.37 | $25.54 | $25.14 | $25.30 | 22 941 |
| Apr 01, 2024 | $26.55 | $26.55 | $25.60 | $25.63 | 20 959 |
| Mar 28, 2024 | $25.88 | $26.56 | $25.88 | $26.48 | 35 218 |
| Mar 27, 2024 | $25.30 | $25.99 | $25.19 | $25.93 | 28 565 |
| Mar 26, 2024 | $25.50 | $25.50 | $25.00 | $25.00 | 25 231 |
| Mar 25, 2024 | $25.35 | $25.56 | $25.35 | $25.38 | 13 913 |
| Mar 22, 2024 | $25.79 | $25.79 | $25.17 | $25.20 | 23 100 |
| Mar 21, 2024 | $25.80 | $26.07 | $25.42 | $25.88 | 41 387 |
| Mar 20, 2024 | $24.60 | $25.65 | $24.60 | $25.52 | 57 333 |
| Mar 19, 2024 | $24.35 | $24.80 | $24.35 | $24.65 | 31 528 |
| Mar 18, 2024 | $24.85 | $24.85 | $24.40 | $24.40 | 26 778 |
