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 |
| Nov 02, 2023 | $25.12 | $25.75 | $25.01 | $25.71 | 22 678 |
| Nov 01, 2023 | $24.92 | $25.18 | $24.66 | $24.97 | 24 015 |
| Oct 31, 2023 | $24.78 | $25.10 | $24.48 | $25.02 | 21 280 |
| Oct 30, 2023 | $24.28 | $24.78 | $24.28 | $24.78 | 13 544 |
| Oct 27, 2023 | $24.14 | $24.36 | $23.76 | $24.28 | 33 938 |
| Oct 26, 2023 | $23.96 | $24.27 | $23.55 | $24.13 | 21 506 |
| Oct 25, 2023 | $23.44 | $24.04 | $23.18 | $23.88 | 14 564 |
| Oct 24, 2023 | $23.93 | $23.97 | $23.33 | $23.46 | 32 693 |
| Oct 23, 2023 | $23.91 | $24.13 | $23.68 | $23.83 | 18 378 |
| Oct 20, 2023 | $24.11 | $24.20 | $23.74 | $24.20 | 33 709 |
| Oct 19, 2023 | $24.46 | $24.75 | $23.77 | $23.77 | 21 954 |
| Oct 18, 2023 | $24.64 | $24.65 | $24.05 | $24.65 | 21 861 |
| Oct 17, 2023 | $23.86 | $24.82 | $23.86 | $24.33 | 36 768 |
| Oct 16, 2023 | $24.12 | $24.37 | $23.85 | $24.05 | 22 670 |
| Oct 13, 2023 | $24.39 | $24.40 | $23.80 | $23.90 | 11 719 |
| Oct 12, 2023 | $24.15 | $24.35 | $23.77 | $24.28 | 20 180 |
| Oct 11, 2023 | $24.41 | $24.57 | $24.04 | $24.15 | 20 123 |
| Oct 10, 2023 | $24.51 | $24.51 | $24.17 | $24.42 | 21 468 |
| Oct 09, 2023 | $23.99 | $24.71 | $23.99 | $24.26 | 11 293 |
| Oct 06, 2023 | $24.03 | $24.49 | $23.66 | $24.17 | 23 365 |
| Oct 05, 2023 | $23.61 | $24.30 | $23.61 | $24.22 | 31 910 |
| Oct 04, 2023 | $23.57 | $23.92 | $23.25 | $23.64 | 21 888 |
| Oct 03, 2023 | $23.41 | $24.30 | $23.32 | $23.41 | 21 522 |
| Oct 02, 2023 | $23.61 | $23.85 | $23.27 | $23.47 | 27 527 |
| Sep 29, 2023 | $23.85 | $24.45 | $23.52 | $23.63 | 22 188 |
