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 |
| 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 |
| Mar 15, 2024 | $24.09 | $24.95 | $24.09 | $24.79 | 84 567 |
| Mar 14, 2024 | $24.85 | $24.85 | $24.18 | $24.28 | 37 479 |
| Mar 13, 2024 | $25.02 | $25.08 | $24.79 | $24.97 | 26 327 |
| Mar 12, 2024 | $25.17 | $25.20 | $24.78 | $24.86 | 21 310 |
| Mar 11, 2024 | $25.47 | $25.47 | $25.16 | $25.33 | 22 295 |
| Mar 08, 2024 | $25.59 | $25.59 | $25.04 | $25.17 | 31 812 |
| Mar 07, 2024 | $25.47 | $25.71 | $24.97 | $25.28 | 26 781 |
| Mar 06, 2024 | $25.46 | $25.62 | $24.93 | $25.22 | 18 225 |
| Mar 05, 2024 | $24.65 | $25.30 | $24.65 | $25.11 | 27 856 |
| Mar 04, 2024 | $25.00 | $25.56 | $24.72 | $24.73 | 29 202 |
| Mar 01, 2024 | $25.20 | $25.20 | $24.69 | $24.95 | 17 468 |
| Feb 29, 2024 | $25.26 | $25.57 | $25.13 | $25.22 | 30 123 |
| Feb 28, 2024 | $24.71 | $24.99 | $24.71 | $24.79 | 15 777 |
| Feb 27, 2024 | $25.00 | $25.27 | $24.83 | $24.83 | 17 833 |
| Feb 26, 2024 | $25.12 | $25.43 | $24.84 | $24.96 | 17 308 |
| Feb 23, 2024 | $25.24 | $25.44 | $25.06 | $25.09 | 17 135 |
| Feb 22, 2024 | $25.25 | $25.45 | $24.79 | $25.14 | 39 795 |
