Bar Harbor Bankshares (BHB)
AMEX: BHB
· Real-Time Price · USD
30.99
-0.06 (-0.19%)
At close: Sep 26, 2025, 1:25 PM
BHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 30.78 | 31.35 | 30.65 | 31.05 | 31.05 | 0.23% | 37,468 |
| Sep 24, 2025 | 31.60 | 31.72 | 30.87 | 30.98 | 30.98 | -1.46% | 44,647 |
| Sep 23, 2025 | 31.72 | 32.02 | 31.10 | 31.44 | 31.44 | -0.29% | 87,100 |
| Sep 22, 2025 | 31.45 | 32.18 | 31.32 | 31.53 | 31.53 | 1.25% | 79,900 |
| Sep 19, 2025 | 32.66 | 32.66 | 31.11 | 31.14 | 31.14 | -4.65% | 215,300 |
| Sep 18, 2025 | 31.89 | 32.74 | 31.32 | 32.66 | 32.66 | 2.83% | 54,000 |
| Sep 17, 2025 | 31.74 | 32.80 | 31.11 | 31.76 | 31.76 | 0.51% | 60,635 |
| Sep 16, 2025 | 32.19 | 32.19 | 31.41 | 31.60 | 31.60 | -2.05% | 43,600 |
| Sep 15, 2025 | 32.71 | 32.71 | 32.21 | 32.26 | 32.26 | -0.40% | 34,645 |
| Sep 12, 2025 | 32.58 | 32.82 | 32.29 | 32.39 | 32.39 | -1.37% | 47,400 |
| Sep 11, 2025 | 32.05 | 32.97 | 31.85 | 32.84 | 32.84 | 3.27% | 57,233 |
| Sep 10, 2025 | 32.02 | 32.23 | 31.44 | 31.80 | 31.80 | 0.35% | 46,115 |
| Sep 9, 2025 | 32.04 | 32.26 | 31.69 | 31.69 | 31.69 | -1.34% | 35,130 |
| Sep 8, 2025 | 32.20 | 32.30 | 31.50 | 32.12 | 32.12 | 0.12% | 25,300 |
| Sep 5, 2025 | 32.65 | 32.80 | 31.85 | 32.08 | 32.08 | -1.11% | 51,439 |
| Sep 4, 2025 | 31.98 | 32.44 | 31.66 | 32.44 | 32.44 | 1.88% | 36,300 |
| Sep 3, 2025 | 31.92 | 31.97 | 31.37 | 31.84 | 31.84 | -0.34% | 30,800 |
| Sep 2, 2025 | 32.07 | 32.09 | 31.67 | 31.95 | 31.95 | -0.99% | 36,026 |
| Aug 29, 2025 | 32.45 | 32.57 | 31.98 | 32.27 | 32.27 | 0.34% | 68,133 |
| Aug 28, 2025 | 32.34 | 32.36 | 32.07 | 32.16 | 32.16 | -0.53% | 35,500 |