Bar Harbor Bankshares
31.30
0.81 (2.66%)
At close: Jan 15, 2025, 10:19 AM

BHB Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 30.14 30.73 30.02 30.49 0.52 1.74% 40,928
Jan 13, 2025 28.54 30.00 28.54 29.97 0.93 3.20% 47,600
Jan 10, 2025 29.45 29.76 28.50 29.04 -0.96 -3.20% 68,100
Jan 8, 2025 29.74 30.23 29.60 30.00 -0.08 -0.27% 35,349
Jan 7, 2025 30.30 30.43 29.60 30.08 -0.25 -0.82% 43,600
Jan 6, 2025 30.23 30.91 30.00 30.33 0.33 1.10% 43,935
Jan 3, 2025 30.02 30.22 29.43 30.00 -0.10 -0.33% 51,100
Jan 2, 2025 30.77 30.97 29.62 30.10 -0.48 -1.57% 53,400
Dec 31, 2024 30.58 30.86 30.03 30.58 0.31 1.02% 61,100
Dec 30, 2024 30.11 30.62 30.07 30.27 0.02 0.07% 38,300
Dec 27, 2024 30.87 31.17 30.22 30.25 -0.71 -2.29% 29,437
Dec 26, 2024 30.91 31.10 30.87 30.96 -0.29 -0.93% 23,140
Dec 24, 2024 31.33 31.50 30.65 31.25 -0.03 -0.10% 25,034
Dec 23, 2024 31.73 31.78 30.88 31.28 -0.41 -1.29% 62,104
Dec 20, 2024 30.93 32.14 30.93 31.69 0.16 0.51% 165,600
Dec 19, 2024 32.30 33.20 31.07 31.53 -0.46 -1.44% 51,500
Dec 18, 2024 34.15 34.70 31.72 31.99 -2.15 -6.30% 60,100
Dec 17, 2024 34.02 34.50 33.65 34.14 -0.26 -0.76% 39,430
Dec 16, 2024 34.50 34.74 34.15 34.40 -0.10 -0.29% 30,800
Dec 13, 2024 34.90 35.00 33.88 34.50 -0.40 -1.15% 34,820
Dec 12, 2024 34.69 35.26 34.44 34.90 -0.10 -0.29% 30,300
Dec 11, 2024 35.28 35.45 34.72 35.00 0.25 0.72% 47,800
Dec 10, 2024 35.19 35.68 34.54 34.75 -0.19 -0.54% 49,341
Dec 9, 2024 35.56 36.00 34.85 34.94 -0.51 -1.44% 34,500
Dec 6, 2024 35.82 35.82 35.07 35.45 -0.24 -0.67% 32,948
Dec 5, 2024 35.94 36.39 35.44 35.69 -0.31 -0.86% 31,700
Dec 4, 2024 35.41 36.00 35.20 36.00 0.52 1.47% 43,400
Dec 3, 2024 36.16 37.56 35.45 35.48 -0.55 -1.53% 45,109
Dec 2, 2024 35.90 36.45 35.16 36.03 0.04 0.11% 27,633
Nov 29, 2024 36.22 36.38 35.41 35.99 0.06 0.17% 17,800
Nov 27, 2024 36.39 36.52 35.90 35.93 -0.11 -0.31% 23,500
Nov 26, 2024 36.00 36.57 35.48 36.04 0.18 0.50% 28,700
Nov 25, 2024 36.72 37.25 35.86 35.86 -0.11 -0.31% 40,848
Nov 22, 2024 35.88 36.33 35.49 35.97 0.57 1.61% 20,200
Nov 21, 2024 34.89 35.86 34.89 35.40 0.51 1.46% 30,231
Nov 20, 2024 34.70 34.91 34.10 34.89 0.06 0.17% 20,913
Nov 19, 2024 34.44 35.15 34.42 34.83 -0.01 -0.03% 24,900
Nov 18, 2024 35.55 36.09 34.48 34.84 -0.84 -2.35% 39,000
Nov 15, 2024 35.79 36.10 34.97 35.68 0.07 0.20% 37,138
Nov 14, 2024 35.48 35.71 34.33 35.61 0.17 0.48% 29,800
Nov 13, 2024 36.79 36.90 35.35 35.44 -0.80 -2.21% 43,800
Nov 12, 2024 37.26 37.60 35.97 36.24 -1.04 -2.79% 55,400
Nov 11, 2024 36.92 37.90 36.86 37.28 0.71 1.94% 52,208
Nov 8, 2024 36.09 37.27 35.92 36.57 0.73 2.04% 39,400
Nov 7, 2024 38.12 38.12 35.74 35.84 -2.39 -6.25% 51,545
Nov 6, 2024 35.46 38.47 35.46 38.23 5.21 15.78% 102,500
Nov 5, 2024 31.89 33.05 31.84 33.02 1.17 3.67% 28,529
Nov 4, 2024 31.49 32.07 31.19 31.85 0.05 0.16% 18,000
Nov 1, 2024 32.24 32.60 31.79 31.80 -0.35 -1.09% 25,348
Oct 31, 2024 33.18 33.18 32.15 32.15 -0.85 -2.58% 26,436

Create Price Alert on BHB

Your price alert will notify you when the stock price is above 31.30.

Add to Watchlist