NYSE:BHB
Bar Harbor Bankshares Stock Price (Quote)
$25.91
+0.240 (+0.93%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $26.13 | Thursday, 2nd May 2024 BHB stock ended at $25.91. This is 0.93% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.36% from a day low at $25.75 to a day high of $26.10. |
| 90 days | $23.26 | $26.56 | |
| 52 weeks | $19.55 | $30.37 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $26.49 | $26.68 | $25.98 | $26.07 | 13 415 |
| Jun 08, 2023 | $27.57 | $27.46 | $26.22 | $26.58 | 29 573 |
| Jun 07, 2023 | $26.68 | $28.15 | $26.17 | $27.96 | 82 308 |
| Jun 06, 2023 | $24.21 | $26.50 | $24.25 | $26.21 | 49 293 |
| Jun 05, 2023 | $25.06 | $25.27 | $24.05 | $24.05 | 111 106 |
| Jun 02, 2023 | $24.18 | $25.60 | $23.76 | $25.27 | 43 287 |
| Jun 01, 2023 | $23.93 | $24.23 | $23.27 | $23.59 | 40 828 |
| May 31, 2023 | $24.10 | $24.15 | $23.15 | $23.63 | 45 614 |
| May 30, 2023 | $24.20 | $24.57 | $23.68 | $24.16 | 15 421 |
| May 26, 2023 | $23.61 | $24.28 | $23.48 | $24.12 | 10 313 |
| May 25, 2023 | $23.64 | $24.70 | $23.74 | $23.96 | 15 718 |
| May 24, 2023 | $24.33 | $24.60 | $23.73 | $23.83 | 36 069 |
| May 23, 2023 | $24.84 | $25.30 | $24.39 | $24.71 | 30 121 |
| May 22, 2023 | $23.48 | $24.81 | $23.69 | $24.34 | 29 997 |
| May 19, 2023 | $24.98 | $24.98 | $23.75 | $24.07 | 20 691 |
| May 18, 2023 | $23.82 | $24.68 | $23.48 | $24.56 | 28 019 |
| May 17, 2023 | $23.05 | $24.23 | $22.72 | $24.18 | 46 276 |
| May 16, 2023 | $22.49 | $23.33 | $22.41 | $22.63 | 53 370 |
| May 15, 2023 | $22.82 | $22.93 | $22.46 | $22.76 | 24 794 |
| May 12, 2023 | $22.95 | $23.20 | $22.28 | $22.70 | 21 450 |
| May 11, 2023 | $22.65 | $23.22 | $22.13 | $22.59 | 23 120 |
| May 10, 2023 | $23.60 | $23.68 | $22.27 | $22.99 | 39 955 |
| May 09, 2023 | $23.26 | $23.17 | $22.13 | $22.93 | 34 739 |
| May 08, 2023 | $23.49 | $23.80 | $22.86 | $23.22 | 25 760 |
| May 05, 2023 | $22.62 | $23.21 | $22.26 | $23.12 | 42 971 |
