Bar Harbor Bankshares (BHB)
AMEX: BHB
· Real-Time Price · USD
30.70
-0.77 (-2.45%)
At close: Aug 15, 2025, 3:59 PM
31.35
2.10%
After-hours: Aug 15, 2025, 06:40 PM EDT
BHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.56 | 31.96 | 30.67 | 30.74 | n/a | -2.32% | 47,057 |
| Aug 14, 2025 | 31.47 | 31.70 | 31.08 | 31.47 | 31.47 | -2.84% | 53,400 |
| Aug 13, 2025 | 32.52 | 32.70 | 32.16 | 32.39 | 32.07 | 1.09% | 70,632 |
| Aug 12, 2025 | 31.00 | 32.21 | 30.81 | 32.04 | 31.72 | 3.19% | 72,100 |
| Aug 11, 2025 | 30.31 | 31.19 | 30.15 | 31.05 | 30.74 | 4.09% | 63,536 |
| Aug 8, 2025 | 30.11 | 30.20 | 29.62 | 29.83 | 29.54 | -0.90% | 52,100 |
| Aug 7, 2025 | 30.36 | 30.59 | 29.75 | 30.10 | 29.80 | 0.70% | 45,242 |
| Aug 6, 2025 | 30.46 | 30.46 | 29.77 | 29.89 | 29.59 | -1.55% | 27,611 |
| Aug 5, 2025 | 30.00 | 30.57 | 29.05 | 30.36 | 30.06 | 4.69% | 62,224 |
| Aug 4, 2025 | 28.69 | 29.09 | 28.56 | 29.00 | 28.71 | 1.26% | 32,141 |
| Aug 1, 2025 | 28.68 | 28.91 | 28.06 | 28.64 | 28.36 | -1.38% | 63,614 |
| Jul 31, 2025 | 29.02 | 29.19 | 28.74 | 29.04 | 28.75 | -0.72% | 54,400 |
| Jul 30, 2025 | 30.10 | 30.20 | 29.10 | 29.25 | 28.96 | -2.30% | 48,900 |
| Jul 29, 2025 | 31.18 | 31.18 | 29.90 | 29.94 | 29.64 | -3.20% | 40,322 |
| Jul 28, 2025 | 30.06 | 31.13 | 30.06 | 30.93 | 30.62 | 1.91% | 78,710 |
| Jul 25, 2025 | 29.81 | 30.51 | 29.80 | 30.35 | 30.05 | 1.34% | 31,541 |
| Jul 24, 2025 | 30.85 | 30.88 | 29.88 | 29.95 | 29.65 | -2.92% | 50,006 |
| Jul 23, 2025 | 32.48 | 32.49 | 30.68 | 30.85 | 30.55 | -2.28% | 33,134 |
| Jul 22, 2025 | 31.55 | 31.95 | 31.52 | 31.57 | 31.26 | 0.16% | 46,946 |
| Jul 21, 2025 | 31.50 | 31.86 | 31.47 | 31.52 | 31.21 | 0.13% | 29,600 |