NYSE:BHB
Bar Harbor Bankshares Stock Price (Quote)
$26.15
+0.240 (+0.93%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $26.48 | Friday, 3rd May 2024 BHB stock ended at $26.15. This is 0.93% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.52% from a day low at $25.83 to a day high of $26.48. |
| 90 days | $23.26 | $26.56 | |
| 52 weeks | $22.13 | $30.37 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $27.49 | $27.90 | $27.48 | $27.80 | 24 814 |
| Dec 07, 2023 | $27.33 | $27.71 | $27.05 | $27.71 | 33 481 |
| Dec 06, 2023 | $27.58 | $27.90 | $26.87 | $27.03 | 27 316 |
| Dec 05, 2023 | $27.48 | $27.51 | $27.14 | $27.25 | 23 791 |
| Dec 04, 2023 | $27.39 | $27.71 | $26.82 | $27.62 | 26 852 |
| Dec 01, 2023 | $26.27 | $27.57 | $26.19 | $27.40 | 73 246 |
| Nov 30, 2023 | $26.56 | $26.56 | $25.91 | $25.97 | 30 196 |
| Nov 29, 2023 | $26.44 | $26.60 | $26.23 | $26.44 | 32 569 |
| Nov 28, 2023 | $26.32 | $26.57 | $25.88 | $26.04 | 17 912 |
| Nov 27, 2023 | $26.46 | $26.46 | $26.03 | $26.16 | 26 853 |
| Nov 24, 2023 | $26.20 | $26.76 | $26.20 | $26.50 | 7 467 |
| Nov 22, 2023 | $26.45 | $26.63 | $26.04 | $26.32 | 15 107 |
| Nov 21, 2023 | $26.63 | $26.77 | $26.02 | $26.25 | 20 927 |
| Nov 20, 2023 | $26.58 | $26.74 | $26.36 | $26.66 | 40 990 |
| Nov 17, 2023 | $26.47 | $26.76 | $26.33 | $26.42 | 50 049 |
| Nov 16, 2023 | $25.55 | $26.43 | $25.55 | $26.36 | 56 822 |
| Nov 15, 2023 | $26.49 | $26.92 | $25.63 | $26.17 | 24 981 |
| Nov 14, 2023 | $26.15 | $27.08 | $25.96 | $27.01 | 51 411 |
| Nov 13, 2023 | $25.55 | $25.69 | $25.33 | $25.50 | 14 460 |
| Nov 10, 2023 | $25.63 | $25.83 | $25.10 | $25.55 | 20 909 |
| Nov 09, 2023 | $25.45 | $25.69 | $25.21 | $25.21 | 14 846 |
| Nov 08, 2023 | $25.51 | $25.64 | $24.81 | $25.40 | 31 772 |
| Nov 07, 2023 | $25.50 | $25.60 | $25.09 | $25.52 | 14 452 |
| Nov 06, 2023 | $25.64 | $25.84 | $25.33 | $25.50 | 31 312 |
| Nov 03, 2023 | $26.05 | $26.38 | $25.79 | $25.92 | 41 039 |
