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 10, 2016 | $33.76 | $34.00 | $32.64 | $33.20 | 6 246 |
| Mar 09, 2016 | $32.80 | $34.14 | $32.53 | $33.70 | 3 606 |
| Mar 08, 2016 | $34.32 | $34.32 | $33.75 | $33.75 | 4 097 |
| Mar 07, 2016 | $34.32 | $34.32 | $33.75 | $34.19 | 6 829 |
| Mar 04, 2016 | $33.48 | $33.99 | $33.15 | $33.70 | 2 188 |
| Mar 03, 2016 | $33.23 | $33.90 | $33.02 | $33.58 | 4 414 |
| Mar 02, 2016 | $32.82 | $33.58 | $32.22 | $33.58 | 3 627 |
| Mar 01, 2016 | $32.97 | $33.28 | $32.55 | $33.22 | 3 983 |
| Feb 29, 2016 | $33.18 | $33.18 | $32.08 | $33.09 | 4 247 |
| Feb 26, 2016 | $32.75 | $33.58 | $32.05 | $33.58 | 7 883 |
| Feb 25, 2016 | $32.96 | $33.66 | $32.10 | $32.98 | 7 530 |
| Feb 24, 2016 | $32.00 | $33.14 | $32.00 | $33.00 | 3 060 |
| Feb 23, 2016 | $33.69 | $33.78 | $32.29 | $32.43 | 8 069 |
| Feb 22, 2016 | $33.50 | $33.91 | $33.46 | $33.78 | 5 697 |
| Feb 19, 2016 | $33.22 | $33.50 | $33.06 | $33.49 | 5 131 |
| Feb 18, 2016 | $33.35 | $33.41 | $33.18 | $33.18 | 6 794 |
| Feb 17, 2016 | $32.25 | $33.44 | $32.25 | $33.38 | 7 808 |
| Feb 16, 2016 | $32.11 | $32.59 | $32.11 | $32.56 | 3 712 |
| Feb 12, 2016 | $31.47 | $32.39 | $30.79 | $32.25 | 5 241 |
| Feb 11, 2016 | $31.05 | $31.35 | $30.44 | $31.27 | 6 503 |
| Feb 10, 2016 | $31.51 | $33.59 | $31.51 | $31.80 | 2 635 |
| Feb 09, 2016 | $30.95 | $31.94 | $30.93 | $31.45 | 3 679 |
| Feb 08, 2016 | $31.30 | $31.53 | $30.57 | $30.85 | 4 370 |
| Feb 05, 2016 | $32.29 | $32.86 | $31.45 | $31.45 | 15 221 |
| Feb 04, 2016 | $32.55 | $33.47 | $32.55 | $32.73 | 3 463 |
