Bar Harbor Bankshares (BHB)
28.20
-0.78 (-2.69%)
At close: Apr 21, 2025, 3:59 PM
28.05
-0.51%
After-hours: Apr 21, 2025, 05:29 PM EDT
Bar Harbor Bankshares Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 28.42 | 28.42 | 29.40 | 29.40 | 28.42 | 28.42 | 28.98 | 28.98 | n/a | 50,468 |
| Apr 16, 2025 | 27.74 | 27.74 | 28.69 | 28.69 | 27.51 | 27.51 | 28.53 | 28.53 | -1.55% | 29,700 |
| Apr 15, 2025 | 27.60 | 27.60 | 28.44 | 28.44 | 27.60 | 27.60 | 28.06 | 28.06 | -1.65% | 36,400 |
| Apr 14, 2025 | 27.14 | 27.14 | 27.95 | 27.95 | 27.05 | 27.05 | 27.70 | 27.70 | -1.28% | 46,923 |
| Apr 11, 2025 | 26.91 | 26.91 | 27.82 | 27.82 | 26.85 | 26.85 | 27.78 | 27.78 | 0.29% | 32,437 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.