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 |
| Sep 28, 2023 | $23.75 | $23.88 | $23.57 | $23.77 | 25 598 |
| Sep 27, 2023 | $23.80 | $24.15 | $23.61 | $23.66 | 23 820 |
| Sep 26, 2023 | $23.81 | $24.08 | $23.47 | $23.76 | 22 233 |
| Sep 25, 2023 | $23.65 | $24.25 | $23.65 | $23.85 | 30 218 |
| Sep 22, 2023 | $23.95 | $23.99 | $23.68 | $23.75 | 16 652 |
| Sep 21, 2023 | $23.84 | $24.08 | $23.78 | $23.91 | 23 096 |
| Sep 20, 2023 | $24.00 | $24.17 | $23.83 | $24.15 | 45 685 |
| Sep 19, 2023 | $24.14 | $24.28 | $23.85 | $23.90 | 34 009 |
| Sep 18, 2023 | $24.93 | $24.93 | $23.96 | $24.06 | 40 244 |
| Sep 15, 2023 | $24.82 | $25.12 | $24.14 | $24.96 | 128 740 |
| Sep 14, 2023 | $24.51 | $24.95 | $24.44 | $24.89 | 30 944 |
| Sep 13, 2023 | $24.41 | $24.49 | $23.94 | $24.39 | 48 335 |
| Sep 12, 2023 | $23.72 | $24.47 | $23.72 | $24.29 | 57 833 |
| Sep 11, 2023 | $24.15 | $24.20 | $23.63 | $23.72 | 69 491 |
| Sep 08, 2023 | $24.47 | $24.47 | $23.80 | $23.96 | 39 068 |
| Sep 07, 2023 | $24.31 | $24.57 | $23.81 | $24.26 | 93 343 |
| Sep 06, 2023 | $24.50 | $24.72 | $24.08 | $24.48 | 41 279 |
| Sep 05, 2023 | $24.80 | $24.91 | $24.22 | $24.66 | 31 469 |
| Sep 01, 2023 | $25.06 | $25.18 | $24.72 | $24.81 | 45 543 |
| Aug 31, 2023 | $24.69 | $25.05 | $24.66 | $24.84 | 50 588 |
| Aug 30, 2023 | $24.82 | $25.05 | $24.50 | $24.53 | 31 921 |
| Aug 29, 2023 | $24.84 | $25.21 | $24.52 | $25.00 | 41 119 |
| Aug 28, 2023 | $24.57 | $25.00 | $24.51 | $24.78 | 21 024 |
| Aug 25, 2023 | $25.08 | $25.05 | $24.50 | $24.70 | 27 649 |
| Aug 24, 2023 | $24.69 | $25.05 | $24.41 | $24.86 | 38 063 |
