Dark

BHB
Bar Harbor Bankshares
stock NYSEAMERICAN

At Close

Aug 14, 2026 3:59:55 PM EDT

40.60USD-0.074%(-0.03)76,974

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.63)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

40.62USD+0.049%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	40.7100	41.0000	40.3400	40.6200	-0.025%	76,974	0.000%
2026-08-13	40.4500	40.9700	39.2500	40.6300	+0.644%	98,791	-0.025%
2026-08-12	39.8700	40.4800	39.8400	40.3700	+1.407%	91,360	+0.619%
2026-08-11	39.4100	40.2500	39.2644	39.8100	+1.143%	97,579	+2.035%
2026-08-10	39.6100	39.6100	39.1100	39.3600	-0.956%	46,617	+3.201%
2026-08-07	40.2500	40.2500	39.5500	39.7400	-1.120%	80,690	+2.214%
2026-08-06	40.6700	41.0000	40.0100	40.1900	-0.863%	76,942	+1.070%
2026-08-05	40.9200	41.0500	40.3900	40.5400	-0.466%	82,737	+0.197%
2026-08-04	40.3000	41.0800	40.1700	40.7300	+1.092%	109,562	-0.270%
2026-08-03	40.1000	40.7000	39.4000	40.2900	+1.461%	107,811	+0.819%
2026-07-31	39.3200	40.0000	38.9100	39.7100	+0.736%	69,477	+2.292%
2026-07-30	39.8300	40.1300	39.2400	39.4200	-0.730%	84,861	+3.044%
2026-07-29	39.5900	40.2200	39.4150	39.7100	-0.626%	82,452	+2.292%
2026-07-28	39.6000	40.6100	39.2200	39.9600	+1.628%	154,487	+1.652%
2026-07-27	39.2200	39.5800	38.8200	39.3200	+0.769%	72,147	+3.306%
2026-07-24	38.3200	39.5879	37.1500	39.0200	+2.093%	114,449	+4.100%
2026-07-23	37.6800	38.2300	37.3500	38.2200	-0.052%	116,155	+6.279%
2026-07-22	38.8700	38.8700	37.5500	38.2400	+0.552%	130,050	+6.224%
2026-07-21	37.7200	38.3700	37.6200	38.0300	+0.237%	66,834	+6.810%
2026-07-20	38.1500	38.3650	37.6400	37.9400	-0.629%	102,372	+7.064%
2026-07-17	38.6800	38.8550	37.8300	38.1800	-2.303%	99,177	+6.391%
2026-07-16	38.0000	39.2900	37.9100	39.0800	+3.086%	83,963	+3.941%
2026-07-15	37.3600	38.1600	37.3000	37.9100	+1.527%	89,033	+7.149%
2026-07-14	37.4500	37.7900	37.3400	37.3400	-0.347%	79,800	+8.784%
2026-07-13	37.1100	37.6900	37.0900	37.4700	+0.726%	70,474	+8.407%
2026-07-10	37.0600	37.3800	36.7500	37.2000	+0.324%	54,344	+9.194%
2026-07-09	36.7100	37.0800	36.3700	37.0800	+0.953%	97,102	+9.547%
2026-07-08	37.3000	37.3000	36.1400	36.7300	-1.975%	126,945	+10.591%
2026-07-07	38.0900	38.2600	37.4300	37.4700	-1.056%	86,410	+8.407%
2026-07-06	37.5600	38.0000	37.1450	37.8700	+0.558%	90,734	+7.262%
2026-07-02	38.7000	38.7600	37.3700	37.6600	-2.511%	99,615	+7.860%
2026-07-01	37.8400	38.7100	37.3700	38.6300	+2.304%	173,404	+5.151%
2026-06-30	38.3300	38.3300	37.5801	37.7600	-1.538%	109,770	+7.574%
2026-06-29	38.8000	38.8300	37.9800	38.3500	-1.843%	183,301	+5.919%
2026-06-26	37.8100	39.6700	37.7800	39.0700	+4.048%	863,510	+3.967%
2026-06-25	37.7300	38.0300	37.2750	37.5500	-0.635%	92,615	+8.176%
2026-06-24	37.4300	38.0400	37.1100	37.7900	+1.232%	155,124	+7.489%
2026-06-23	36.2400	37.4100	36.2400	37.3300	+2.866%	101,927	+8.813%
2026-06-22	36.4600	36.8200	36.1400	36.2900	-0.275%	128,916	+11.932%
2026-06-18	36.3400	36.8500	35.6601	36.3900	+0.803%	448,003	+11.624%
2026-06-17	36.3300	36.7750	35.8700	36.1000	-0.028%	170,618	+12.521%
2026-06-16	36.6100	36.8300	35.8400	36.1100	-0.769%	138,634	+12.490%
2026-06-15	36.9000	37.1100	36.2100	36.3900	-1.569%	88,711	+11.624%
2026-06-12	36.7100	37.1250	36.1000	36.9700	+0.983%	112,789	+9.873%
2026-06-11	36.9300	36.9300	36.2900	36.6100	-0.136%	68,511	+10.953%
2026-06-10	36.6200	36.9499	36.0800	36.6600	+0.714%	72,483	+10.802%
2026-06-09	36.0600	37.1999	35.8825	36.4000	+1.619%	62,571	+11.593%
2026-06-08	35.8400	36.4800	35.6300	35.8200	-0.362%	65,623	+13.400%
2026-06-05	35.3500	36.5500	35.3500	35.9500	+1.382%	98,898	+12.990%
2026-06-04	34.7100	35.5200	34.5300	35.4600	+3.412%	134,623	+14.552%
2026-06-03	35.1700	35.1700	34.1800	34.2900	-2.419%	105,607	+18.460%
2026-06-02	34.6900	35.3450	34.1600	35.1400	+0.486%	86,509	+15.595%
2026-06-01	34.6700	35.1299	34.3000	34.9700	+0.086%	87,379	+16.157%
2026-05-29	34.7400	35.2031	34.6600	34.9400	+0.373%	61,356	+16.256%
2026-05-28	34.6800	35.0199	34.3401	34.8100	-0.172%	60,914	+16.691%
2026-05-27	35.0000	35.2000	34.6700	34.8700	-0.200%	95,092	+16.490%
2026-05-26	34.8000	35.1000	34.5550	34.9400	+0.779%	85,247	+16.256%
2026-05-22	34.7300	35.6899	34.4400	34.6700	-0.259%	114,255	+17.162%
2026-05-21	34.1300	34.7600	33.8450	34.7600	+0.695%	122,279	+16.858%
2026-05-20	34.0100	34.8450	34.0100	34.5200	+1.649%	97,391	+17.671%
2026-05-19	33.8100	34.2500	33.8100	33.9600	-0.760%	78,807	+19.611%
2026-05-18	33.6000	34.3500	33.5501	34.2200	+2.027%	124,857	+18.703%
2026-05-15	33.7700	34.0200	33.4000	33.5400	-1.440%	101,335	+21.109%
2026-05-14	34.0200	34.3700	33.8450	34.0300	+0.621%	58,603	+19.365%
2026-05-13	34.0100	34.4750	33.8200	33.8200	-1.914%	118,131	+20.106%
2026-05-12	34.2300	34.5950	33.4801	34.4800	-0.058%	89,633	+17.807%
2026-05-11	35.0200	35.1600	34.4800	34.5000	-1.372%	152,765	+17.739%
2026-05-08	34.7200	35.1450	34.6800	34.9800	+0.172%	66,988	+16.123%
2026-05-07	35.0200	35.5100	34.7600	34.9200	-0.314%	122,120	+16.323%
2026-05-06	35.3400	35.5799	34.9150	35.0300	+0.574%	139,976	+15.958%
2026-05-05	34.1500	35.0900	34.1500	34.8300	+1.842%	100,085	+16.624%
2026-05-04	34.5600	34.8000	34.0300	34.2000	-1.299%	105,185	+18.772%
2026-05-01	34.2800	34.9400	33.9600	34.6500	+1.168%	61,651	+17.229%
2026-04-30	34.2800	34.6500	34.1600	34.2500	-0.581%	57,649	+18.599%
2026-04-29	35.0500	35.1000	34.3450	34.4500	-2.131%	83,092	+17.910%
2026-04-28	34.5700	35.4800	34.5500	35.2000	+2.415%	97,284	+15.398%
2026-04-27	34.6500	34.8800	34.0000	34.3700	-0.463%	85,742	+18.184%
2026-04-24	34.3500	34.8899	34.3500	34.5300	+0.436%	67,318	+17.637%
2026-04-23	34.4500	34.6400	34.2050	34.3800	+0.321%	49,078	+18.150%
2026-04-22	34.9100	34.9100	33.9700	34.2700	+0.913%	69,849	+18.529%
2026-04-21	34.4200	34.5000	33.8700	33.9600	-1.622%	150,204	+19.611%
2026-04-20	34.1600	34.9500	34.1500	34.5200	-0.918%	83,301	+17.671%
2026-04-17	34.9300	35.4150	34.0000	34.8400	+1.545%	67,584	+16.590%
2026-04-16	34.3000	34.5500	34.0800	34.3100	-0.695%	96,738	+18.391%
2026-04-15	34.8100	34.8500	34.4400	34.5500	-1.173%	56,206	+17.569%
2026-04-14	34.9500	35.2100	34.6600	34.9600	-0.029%	82,338	+16.190%
2026-04-13	34.8000	35.2300	34.8000	34.9700	-0.399%	84,070	+16.157%
2026-04-10	35.3200	35.3200	34.7800	35.1100	-0.341%	110,711	+15.694%
2026-04-09	34.1500	35.4050	34.1100	35.2300	+2.146%	131,350	+15.299%
2026-04-08	34.4900	34.8200	34.1550	34.4900	+2.741%	219,186	+17.773%
2026-04-07	33.1500	33.6400	33.0000	33.5700	+0.962%	197,961	+21.001%
2026-04-06	32.9600	33.4150	32.9400	33.2500	+0.514%	81,211	+22.165%
2026-04-02	32.3700	33.2500	31.7000	33.0800	+0.486%	80,221	+22.793%
2026-04-01	32.5900	33.2200	32.5900	32.9200	+1.448%	50,307	+23.390%
2026-03-31	32.4500	33.1500	32.0700	32.4500	+0.620%	164,408	+25.177%
2026-03-30	31.9900	32.3100	31.6850	32.2500	+1.383%	116,102	+25.953%
2026-03-27	31.9800	32.2300	31.4200	31.8100	-0.934%	80,525	+27.696%
2026-03-26	31.9700	32.3100	31.8600	32.1100	+0.125%	218,433	+26.503%
2026-03-25	32.4000	32.4000	31.8750	32.0700	-0.125%	142,327	+26.660%
2026-03-24	31.5400	32.6000	31.3600	32.1100	+0.344%	85,141	+26.503%
2026-03-23	31.8000	32.4250	31.7500	32.0000	+2.139%	118,029	+26.938%
2026-03-20	31.5400	32.2150	31.0000	31.3300	-0.540%	213,525	+29.652%
2026-03-19	30.7300	31.6600	30.6900	31.5000	+1.646%	166,638	+28.952%
2026-03-18	31.7200	32.0700	30.8100	30.9900	-3.156%	234,346	+31.075%
2026-03-17	31.7200	32.1150	31.2500	32.0000	+1.330%	209,560	+26.938%
2026-03-16	31.7200	31.9300	31.0000	31.5800	+1.315%	693,130	+28.626%
2026-03-13	31.1800	31.6300	30.7500	31.1700	+0.096%	143,033	+30.318%
2026-03-12	30.5100	31.5000	30.2115	31.1400	+0.129%	277,142	+30.443%
2026-03-11	31.0300	31.4900	30.7750	31.1000	-0.480%	405,500	+30.611%
2026-03-10	31.2500	32.0850	30.8100	31.2500	-0.160%	429,646	+29.984%
2026-03-09	31.2000	31.7500	30.3100	31.3000	-0.949%	354,616	+29.776%
2026-03-06	31.5800	31.9950	31.1500	31.6000	-2.469%	186,703	+28.544%
2026-03-05	32.4700	33.2150	32.0600	32.4000	-2.115%	52,127	+25.370%
2026-03-04	33.2600	33.8600	32.5950	33.1000	+0.242%	66,077	+22.719%
2026-03-03	31.9500	33.0950	31.9500	33.0200	-0.181%	41,961	+23.016%
2026-03-02	32.1200	33.3750	32.0150	33.0800	+2.542%	54,200	+22.793%
2026-02-27	33.2400	33.3500	32.2500	32.2600	-4.782%	68,418	+25.914%
2026-02-26	33.8500	34.2700	33.3100	33.8800	+0.594%	59,817	+19.894%
2026-02-25	33.0000	33.7200	32.6800	33.6800	+2.371%	59,645	+20.606%
2026-02-24	33.3000	33.3000	32.7100	32.9000	-0.754%	59,455	+23.465%
2026-02-23	34.4500	34.9400	32.8900	33.1500	-4.577%	83,924	+22.534%
2026-02-20	34.5100	34.8400	33.7700	34.7400	+0.144%	61,680	+16.926%
2026-02-19	34.7200	34.9500	34.5222	34.6900	-0.886%	61,894	+17.094%
2026-02-18	35.4800	35.8750	34.7750	35.0000	-1.242%	66,494	+16.057%
2026-02-17	35.2200	35.8850	34.8300	35.4400	+1.084%	66,157	+14.616%
2026-02-13	34.7700	35.2650	34.4850	35.0600	+0.631%	44,211	+15.859%
2026-02-12	35.0100	35.1450	34.1100	34.8400	+0.606%	82,441	+16.590%
2026-02-11	34.9400	35.2550	34.2800	34.6300	-0.144%	58,583	+17.297%
2026-02-10	35.0300	35.6000	34.6800	34.6800	-1.477%	59,801	+17.128%
2026-02-09	35.4500	35.6550	35.0100	35.2000	-1.124%	62,479	+15.398%
2026-02-06	35.6100	35.8000	35.2500	35.6000	+1.309%	66,418	+14.101%
2026-02-05	35.4300	35.7700	34.9000	35.1400	-1.375%	67,589	+15.595%
2026-02-04	35.5000	36.0500	35.3200	35.6300	+1.308%	92,222	+14.005%
2026-02-03	34.6600	35.2300	34.3318	35.1700	+1.647%	84,053	+15.496%
2026-02-02	33.8200	34.9000	33.7050	34.6000	+2.035%	64,796	+17.399%
2026-01-30	33.6800	34.0500	33.4200	33.9100	+0.593%	94,947	+19.788%
2026-01-29	32.8800	33.8100	32.7301	33.7100	+2.493%	69,098	+20.498%
2026-01-28	33.2200	33.3116	32.7000	32.8900	-0.904%	49,971	+23.503%
2026-01-27	32.9200	33.5800	32.9200	33.1900	+0.363%	54,509	+22.386%
2026-01-26	33.7100	33.7100	32.8100	33.0700	-1.782%	64,591	+22.830%
2026-01-23	35.0000	35.0000	33.5200	33.6700	-2.462%	77,755	+20.642%
2026-01-22	34.0900	35.2900	34.0300	34.5200	+0.995%	70,039	+17.671%
2026-01-21	32.4300	34.4900	32.4300	34.1800	+5.853%	122,289	+18.841%
2026-01-20	32.4800	32.7500	32.0200	32.2900	-1.615%	197,208	+25.797%
2026-01-16	32.6600	33.3300	32.4616	32.8200	-0.243%	98,653	+23.766%
2026-01-15	32.0000	33.1600	32.0000	32.9000	+3.785%	94,006	+23.465%
2026-01-14	31.3400	31.8700	31.2698	31.7000	+1.408%	43,061	+28.139%
2026-01-13	31.6600	31.6600	31.1269	31.2600	-1.295%	44,607	+29.942%
2026-01-12	31.6400	32.0100	31.2042	31.6700	-0.283%	95,456	+28.260%
2026-01-09	32.2000	32.2900	31.5200	31.7600	-0.688%	51,750	+27.897%
2026-01-08	31.0300	32.0500	31.0300	31.9800	+2.173%	39,894	+27.017%
2026-01-07	31.5700	31.5700	31.0100	31.3000	-0.855%	57,709	+29.776%
2026-01-06	31.4400	31.7350	31.0900	31.5700	-0.221%	70,113	+28.666%
2026-01-05	31.0800	32.0600	31.0800	31.6400	+1.345%	68,570	+28.382%
2026-01-02	31.2900	31.4800	30.8550	31.2200	+0.548%	87,131	+30.109%
2025-12-31	31.7800	31.7800	30.9700	31.0500	-2.174%	67,455	+30.821%
2025-12-30	31.7700	31.8800	31.3600	31.7400	+0.507%	78,022	+27.977%
2025-12-29	31.8300	31.8800	31.5100	31.5800	-0.910%	109,710	+28.626%
2025-12-26	32.0200	32.1500	31.7200	31.8700	-0.406%	41,266	+27.455%
2025-12-24	32.2200	32.2200	31.7950	32.0000	-0.374%	30,592	+26.938%
2025-12-23	32.1900	32.4200	31.9800	32.1200	-0.895%	48,963	+26.463%
2025-12-22	32.3000	33.0750	32.0605	32.4100	-0.031%	84,654	+25.332%
2025-12-19	33.5300	33.7050	32.1100	32.4200	-2.992%	252,331	+25.293%
2025-12-18	33.5600	33.8600	33.4200	33.4200	+0.936%	66,614	+21.544%
2025-12-17	33.1100	33.5500	32.9600	33.1100	+0.333%	60,230	+22.682%
2025-12-16	33.1800	33.6600	33.0000	33.0000	-0.212%	103,973	+23.091%
2025-12-15	33.0000	33.5069	32.9700	33.0700	+0.517%	86,278	+22.830%
2025-12-12	32.8000	33.0800	32.4257	32.9000	+0.550%	63,303	+23.465%
2025-12-11	32.4600	33.2500	32.4300	32.7200	+0.801%	82,280	+24.144%
2025-12-10	31.0600	32.6600	31.0600	32.4600	+4.172%	90,142	+25.139%
2025-12-09	31.2400	31.5050	30.9200	31.1600	+0.257%	45,900	+30.359%
2025-12-08	30.9400	31.4750	30.9400	31.0800	+0.420%	54,449	+30.695%
2025-12-05	31.1700	31.1900	30.6601	30.9500	-0.482%	29,380	+31.244%
2025-12-04	31.3000	31.4000	30.8100	31.1000	-0.289%	47,568	+30.611%
2025-12-03	30.6100	31.4700	30.1900	31.1900	+1.662%	63,148	+30.234%
2025-12-02	30.4000	30.7000	30.1051	30.6800	+1.187%	59,488	+32.399%
2025-12-01	29.6500	30.4400	29.6500	30.3200	+1.609%	79,117	+33.971%
2025-11-28	29.9500	30.0700	29.6200	29.8400	-0.434%	38,839	+36.126%
2025-11-26	30.5300	30.5700	29.8200	29.9700	-1.834%	107,774	+35.536%
2025-11-25	29.8700	30.7300	29.7500	30.5300	+3.281%	129,481	+33.049%
2025-11-24	29.6900	29.7150	28.7800	29.5600	-0.304%	352,964	+37.415%
2025-11-21	28.6800	29.8300	28.6800	29.6500	+2.595%	71,113	+36.998%
2025-11-20	29.0200	29.3400	28.5000	28.9000	-0.585%	54,330	+40.554%
2025-11-19	28.8600	29.3300	28.6800	29.0700	+0.553%	71,364	+39.732%
2025-11-18	29.1500	30.1000	28.8200	28.9100	-1.264%	56,076	+40.505%
2025-11-17	29.5100	29.8050	29.1100	29.2800	-1.181%	83,123	+38.730%
2025-11-14	29.7600	29.8200	29.1100	29.6300	-0.470%	65,176	+37.091%
2025-11-13	29.6600	30.0600	29.4550	29.7700	+0.067%	57,235	+36.446%
2025-11-12	29.7500	30.1300	29.6550	29.7500	-0.635%	38,838	+36.538%
2025-11-11	29.6400	30.0300	29.3000	29.9400	+1.149%	44,223	+35.671%
2025-11-10	29.5400	29.9405	29.2700	29.6000	+0.373%	36,353	+37.230%
2025-11-07	28.8200	29.5600	28.6000	29.4900	+2.325%	67,466	+37.742%
2025-11-06	29.1500	30.0800	28.7000	28.8200	-4.570%	64,051	+40.944%
2025-11-05	29.2400	30.2100	29.1300	30.2000	+3.072%	30,251	+34.503%
2025-11-04	29.5000	29.7400	29.2400	29.3000	-1.014%	25,063	+38.635%
2025-11-03	29.2200	29.6200	29.0500	29.6000	+0.921%	44,892	+37.230%
2025-10-31	29.5300	29.6699	29.2000	29.3300	-1.676%	47,132	+38.493%
2025-10-30	29.1200	29.9100	29.1200	29.8300	+2.018%	68,167	+36.172%
2025-10-29	29.5900	30.2378	28.9500	29.2400	-1.615%	91,868	+38.919%
2025-10-28	29.7400	30.4159	29.4170	29.7200	-0.735%	50,935	+36.676%
2025-10-27	30.9000	30.9000	29.9200	29.9400	-3.357%	43,451	+35.671%
2025-10-24	30.2100	31.1000	30.1140	30.9800	+3.577%	53,616	+31.117%
2025-10-23	30.3300	30.3300	29.6150	29.9100	-1.255%	34,723	+35.807%
2025-10-22	29.7900	30.6000	29.3000	30.2900	+2.643%	72,917	+34.104%
2025-10-21	29.5500	29.6800	29.1400	29.5100	+0.272%	34,125	+37.648%
2025-10-20	29.0200	29.4700	28.7600	29.4300	+2.651%	40,918	+38.022%
2025-10-17	28.4800	28.9050	28.3800	28.6700	+1.343%	64,664	+41.681%
2025-10-16	29.6200	29.6200	28.1100	28.2900	-4.876%	85,156	+43.584%
2025-10-15	30.0900	30.0900	29.5000	29.7400	-0.933%	45,663	+36.584%
2025-10-14	28.9400	30.2300	28.9300	30.0200	+2.879%	45,547	+35.310%
2025-10-13	29.2100	29.4020	28.7300	29.1800	+1.496%	43,256	+39.205%
2025-10-10	29.3700	30.0225	28.6600	28.7500	-2.111%	71,107	+41.287%
2025-10-09	29.6200	29.7500	29.2600	29.3700	-1.608%	53,553	+38.304%
2025-10-08	30.3300	30.3300	29.8100	29.8500	-0.995%	32,346	+36.080%
2025-10-07	30.6900	30.8100	30.0000	30.1500	-1.245%	32,198	+34.726%
2025-10-06	30.7400	30.7600	30.2000	30.5300	+0.494%	33,505	+33.049%
2025-10-03	30.1200	30.7600	30.1200	30.3800	+0.863%	47,828	+33.706%
2025-10-02	30.4000	30.4000	29.7600	30.1200	-1.246%	41,278	+34.861%
2025-10-01	30.2200	30.7100	30.2200	30.5000	+0.131%	41,308	+33.180%
2025-09-30	30.5300	31.7969	30.1100	30.4600	-0.879%	77,214	+33.355%
2025-09-29	31.0900	31.0900	30.3250	30.7300	-0.871%	49,143	+32.184%
2025-09-26	31.2000	31.3000	30.7200	31.0000	-0.161%	36,756	+31.032%
2025-09-25	30.7800	31.3500	30.6500	31.0500	+0.226%	38,386	+30.821%
2025-09-24	31.6000	31.7200	30.8700	30.9800	-1.463%	44,647	+31.117%
2025-09-23	31.7200	32.0199	31.1000	31.4400	-0.285%	87,082	+29.198%
2025-09-22	31.4500	32.1800	31.3200	31.5300	+1.252%	79,887	+28.830%
2025-09-19	32.6600	32.6600	31.1100	31.1400	-4.654%	215,255	+30.443%
2025-09-18	31.8900	32.7400	31.3200	32.6600	+2.834%	53,985	+24.372%
2025-09-17	31.7400	32.8000	31.1100	31.7600	+0.506%	60,635	+27.897%
2025-09-16	32.1900	32.1900	31.4100	31.6000	-2.046%	43,552	+28.544%
2025-09-15	32.7100	32.7100	32.2100	32.2600	-0.401%	34,645	+25.914%
2025-09-12	32.5800	32.8200	32.2900	32.3900	-1.370%	47,387	+25.409%
2025-09-11	32.0500	32.9700	31.8450	32.8400	+3.270%	57,233	+23.691%
2025-09-10	32.0200	32.2298	31.4400	31.8000	+0.347%	46,115	+27.736%
2025-09-09	32.0400	32.2600	31.6850	31.6900	-1.339%	35,130	+28.179%
2025-09-08	32.2000	32.3000	31.5000	32.1200	+0.125%	25,296	+26.463%
2025-09-05	32.6500	32.8035	31.8450	32.0800	-1.110%	51,439	+26.621%
2025-09-04	31.9800	32.4400	31.6550	32.4400	+1.884%	36,257	+25.216%
2025-09-03	31.9200	31.9700	31.3719	31.8400	-0.344%	30,796	+27.575%
2025-09-02	32.0700	32.0900	31.6658	31.9500	-0.992%	36,026	+27.136%
2025-08-29	32.4500	32.5700	31.9800	32.2700	+0.342%	68,133	+25.875%
2025-08-28	32.3400	32.3600	32.0700	32.1600	-0.526%	35,464	+26.306%
2025-08-27	32.2100	32.6100	32.0700	32.3300	+0.779%	58,503	+25.642%
2025-08-26	31.6500	32.2600	31.6500	32.0800	+1.327%	49,731	+26.621%
2025-08-25	32.0200	32.5586	31.5700	31.6600	-0.908%	48,756	+28.301%
2025-08-22	30.5700	32.1600	30.5700	31.9500	+4.514%	90,427	+27.136%
2025-08-21	30.5800	30.8900	30.0600	30.5700	-0.488%	23,959	+32.875%
2025-08-20	30.8400	31.1750	30.5038	30.7200	-0.195%	31,021	+32.227%
2025-08-19	30.9400	31.1828	30.5201	30.7800	-0.130%	34,963	+31.969%
2025-08-18	30.5800	31.0850	30.3539	30.8200	+0.260%	39,752	+31.798%
2025-08-15	31.5600	31.9600	30.6700	30.7400	-2.320%	47,058	+32.141%
2025-08-14	31.4700	31.6950	31.0800	31.4700	-2.840%	53,361	+29.075%
2025-08-13	32.5200	32.7000	32.1600	32.3900	+1.092%	70,632	+25.409%
2025-08-12	31.0000	32.2078	30.8146	32.0400	+3.188%	72,077	+26.779%
2025-08-11	30.3100	31.1900	30.1500	31.0500	+4.090%	63,536	+30.821%
2025-08-08	30.1100	30.2000	29.6200	29.8300	-0.897%	52,062	+36.172%
2025-08-07	30.3600	30.5899	29.7451	30.1000	+0.703%	45,242	+34.950%
2025-08-06	30.4600	30.4600	29.7650	29.8900	-1.548%	27,611	+35.898%
2025-08-05	30.0000	30.5700	29.0500	30.3600	+4.690%	62,224	+33.794%
2025-08-04	28.6900	29.0900	28.5600	29.0000	+1.257%	32,141	+40.069%
2025-08-01	28.6800	28.9100	28.0600	28.6400	-1.377%	63,614	+41.830%
2025-07-31	29.0200	29.1900	28.7400	29.0400	-0.718%	54,358	+39.876%
2025-07-30	30.1000	30.2000	29.1001	29.2500	-2.305%	48,867	+38.872%
2025-07-29	31.1800	31.1800	29.9000	29.9400	-3.201%	40,322	+35.671%
2025-07-28	30.0600	31.1300	30.0600	30.9300	+1.911%	78,710	+31.329%
2025-07-25	29.8100	30.5050	29.8000	30.3500	+1.336%	31,541	+33.839%
2025-07-24	30.8500	30.8800	29.8800	29.9500	-2.917%	50,006	+35.626%
2025-07-23	32.4800	32.4900	30.6800	30.8500	-2.281%	33,134	+31.669%
2025-07-22	31.5500	31.9500	31.5200	31.5700	+0.159%	46,946	+28.666%
2025-07-21	31.5000	31.8600	31.4700	31.5200	+0.127%	29,596	+28.871%
2025-07-18	31.9100	32.2000	31.2500	31.4800	-0.095%	33,943	+29.034%
2025-07-17	31.3900	31.7100	31.3600	31.5100	+0.800%	58,916	+28.911%
2025-07-16	31.2600	31.4700	30.6800	31.2600	+1.494%	64,571	+29.942%
2025-07-15	31.8300	31.8300	30.8000	30.8000	-3.175%	64,087	+31.883%
2025-07-14	31.4800	31.8400	31.4800	31.8100	+1.177%	45,199	+27.696%
2025-07-11	31.8100	31.8200	31.3700	31.4400	-2.056%	27,816	+29.198%
2025-07-10	32.0950	32.4200	31.7900	32.1000	+0.125%	38,260	+26.542%
2025-07-09	32.1400	32.1400	31.6300	32.0600	+0.565%	26,320	+26.700%
2025-07-08	31.2270	32.3200	31.2270	31.8800	+0.663%	55,020	+27.415%
2025-07-07	31.8700	32.4400	31.5700	31.6700	-1.738%	54,676	+28.260%
2025-07-03	31.8800	32.4000	31.8800	32.2300	+2.382%	36,794	+26.032%
2025-07-02	30.9500	31.6200	30.9500	31.4800	+1.745%	45,521	+29.034%
2025-07-01	29.8550	31.3950	29.7701	30.9400	+3.271%	53,338	+31.286%
2025-06-30	29.8750	30.1300	29.7800	29.9600	+0.875%	45,575	+35.581%
2025-06-27	29.9700	30.3100	29.6200	29.7000	-1.132%	89,028	+36.768%
2025-06-26	29.5000	30.1400	29.5000	30.0400	+2.246%	24,038	+35.220%
2025-06-25	29.5000	29.5000	29.1400	29.3800	-0.575%	28,486	+38.257%
2025-06-24	29.3200	30.1275	29.3200	29.5500	+1.546%	32,713	+37.462%
2025-06-23	28.4200	29.1900	28.4200	29.1000	+2.141%	67,266	+39.588%
2025-06-20	28.7000	28.8500	28.3900	28.4900	-0.662%	97,161	+42.576%
2025-06-18	28.4000	28.9900	28.4000	28.6800	+0.773%	34,632	+41.632%
2025-06-17	28.3200	28.6800	28.2900	28.4600	-0.836%	31,674	+42.727%
2025-06-16	29.0500	29.1395	28.4400	28.7000	-0.451%	35,089	+41.533%
2025-06-13	29.2300	29.2300	28.3801	28.8300	-2.370%	49,798	+40.895%
2025-06-12	29.3500	29.5700	28.9618	29.5300	-0.203%	38,993	+37.555%
2025-06-11	29.8900	29.9800	29.3201	29.5900	-0.169%	37,180	+37.276%
2025-06-10	29.3100	29.8200	29.3100	29.6400	+1.230%	33,054	+37.045%
2025-06-09	29.2000	29.5000	29.1400	29.2800	+0.412%	38,546	+38.730%
2025-06-06	28.9900	29.7101	28.3700	29.1600	+2.424%	31,019	+39.300%
2025-06-05	28.6300	28.6900	28.1101	28.4700	-0.420%	40,431	+42.677%
2025-06-04	29.0600	29.1500	28.3950	28.5900	-1.887%	39,935	+42.078%
2025-06-03	28.5200	29.2000	28.4000	29.1400	+2.174%	35,728	+39.396%
2025-06-02	29.1700	29.1700	28.4500	28.5200	-1.926%	47,996	+42.426%
2025-05-30	29.2300	29.4800	29.0700	29.0800	-1.357%	54,064	+39.684%
2025-05-29	29.2200	29.4800	29.0501	29.4800	+1.028%	27,376	+37.788%
2025-05-28	29.7100	29.7100	29.1600	29.1800	-1.685%	31,550	+39.205%
2025-05-27	29.3200	29.8300	29.2000	29.6800	+1.993%	36,709	+36.860%
2025-05-23	28.7300	29.5100	28.6800	29.1000	-0.274%	32,570	+39.588%
2025-05-22	29.4100	29.7300	29.0400	29.1800	-1.118%	48,825	+39.205%
2025-05-21	30.0000	30.1500	29.4401	29.5100	-3.214%	30,566	+37.648%
2025-05-20	30.3200	30.7850	30.2400	30.4900	-0.294%	19,139	+33.224%
2025-05-19	30.3600	30.8800	30.1450	30.5800	-0.033%	19,759	+32.832%
2025-05-16	30.7000	31.1000	30.5500	30.5900	-1.861%	34,687	+32.788%
2025-05-15	30.8300	31.2000	30.8300	31.1700	-0.288%	20,279	+30.318%
2025-05-14	31.2800	31.4800	30.8300	31.2600	+0.709%	31,703	+29.942%
2025-05-13	31.2100	31.4600	30.7883	31.0400	+0.551%	39,266	+30.863%
2025-05-12	30.9900	31.7242	30.8000	30.8700	+3.521%	38,040	+31.584%
2025-05-09	30.0900	30.3500	29.7700	29.8200	-1.908%	31,441	+36.217%
2025-05-08	29.7200	30.4300	29.7100	30.4000	+2.946%	28,822	+33.618%
2025-05-07	29.6600	30.0900	29.4650	29.5300	-0.337%	31,148	+37.555%
2025-05-06	29.5900	30.0030	29.4000	29.6300	-0.403%	28,766	+37.091%
2025-05-05	29.7900	30.2199	29.6400	29.7500	-1.685%	31,629	+36.538%
2025-05-02	29.7900	30.2600	29.6500	30.2600	+3.276%	26,140	+34.237%
2025-05-01	29.7500	30.0000	29.1200	29.3000	-1.147%	47,933	+38.635%
2025-04-30	29.0500	29.9200	28.1200	29.6400	+0.339%	64,852	+37.045%
2025-04-29	29.1400	29.7800	28.8100	29.5400	+0.957%	47,355	+37.508%
2025-04-28	28.9300	29.3800	28.6000	29.2600	+0.515%	46,195	+38.824%
2025-04-25	29.4600	29.5500	28.6413	29.1100	-1.954%	38,375	+39.540%
2025-04-24	29.1400	30.0400	29.1000	29.6900	+1.713%	44,344	+36.814%
2025-04-23	30.0000	30.1390	29.0300	29.1900	-0.613%	47,247	+39.157%
2025-04-22	28.3600	29.4700	28.1100	29.3700	+4.706%	49,765	+38.304%
2025-04-21	27.5000	29.0300	27.5000	28.0500	-3.209%	44,765	+44.813%
2025-04-17	28.4200	29.4000	28.4200	28.9800	+1.577%	50,468	+40.166%
2025-04-16	27.7400	28.6900	27.5100	28.5300	+1.675%	29,690	+42.376%
2025-04-15	27.6000	28.4400	27.6000	28.0600	+1.300%	36,396	+44.761%
2025-04-14	27.1350	27.9500	27.0500	27.7000	-0.288%	46,923	+46.643%
2025-04-11	26.9100	27.8200	26.8500	27.7800	+1.498%	32,437	+46.220%
2025-04-10	28.6000	28.6000	26.8400	27.3700	-6.395%	35,319	+48.411%
2025-04-09	27.7000	30.1300	27.3500	29.2400	+4.728%	66,530	+38.919%
2025-04-08	29.0900	29.2799	27.3400	27.9200	-0.570%	53,742	+45.487%
2025-04-07	26.9100	30.0000	26.6000	28.0800	+1.044%	72,337	+44.658%
2025-04-04	26.8500	27.9400	26.4300	27.7900	+0.470%	72,518	+46.168%
2025-04-03	28.7600	28.7600	27.6600	27.6600	-7.430%	66,388	+46.855%
2025-04-02	29.2700	30.0300	29.2700	29.8800	+0.201%	36,615	+35.944%
2025-04-01	29.6400	29.9600	29.1200	29.8200	+1.085%	30,048	+36.217%
2025-03-31	29.5100	30.0679	28.9529	29.5000	-0.840%	58,053	+37.695%
2025-03-28	30.6600	30.6600	29.7400	29.7500	-2.936%	27,074	+36.538%
2025-03-27	30.3500	30.8700	30.1950	30.6500	+0.657%	44,741	+32.529%
2025-03-26	30.4900	30.6500	30.0700	30.4500	+0.561%	27,142	+33.399%
2025-03-25	30.8000	30.8000	30.2500	30.2800	-2.038%	40,231	+34.148%
2025-03-24	29.8600	31.0700	29.5026	30.9100	+3.969%	47,539	+31.414%
2025-03-21	30.0500	30.4500	29.2200	29.7300	-2.780%	97,488	+36.630%
2025-03-20	30.6400	31.4814	30.2800	30.5800	-0.098%	38,317	+32.832%
2025-03-19	30.5100	31.0200	30.0800	30.6100	+1.224%	28,426	+32.702%
2025-03-18	30.3400	30.4900	29.9700	30.2400	-1.079%	30,019	+34.325%
2025-03-17	30.2100	30.8600	30.1900	30.5700	+0.758%	39,312	+32.875%
2025-03-14	29.9900	30.3500	29.5900	30.3400	+2.813%	27,037	+33.883%
2025-03-13	30.1300	30.5100	29.4101	29.5100	-1.535%	28,205	+37.648%
2025-03-12	29.8500	30.2750	29.3500	29.9700	+2.252%	57,364	+35.536%
2025-03-11	29.7300	29.9500	29.2500	29.3100	-0.913%	32,731	+38.588%
2025-03-10	29.9900	30.3200	29.5650	29.5800	-3.899%	52,917	+37.323%
2025-03-07	30.5200	31.0500	29.9100	30.7800	0.000%	26,773	+31.969%
2025-03-06	30.6800	30.8300	29.9600	30.7800	-0.162%	28,760	+31.969%
2025-03-05	31.3900	31.6600	30.6600	30.8300	-1.154%	36,270	+31.755%
2025-03-04	32.2400	32.2400	30.8700	31.1900	-4.119%	35,642	+30.234%
2025-03-03	32.0500	35.0000	32.0500	32.5300	+1.276%	172,863	+24.869%
2025-02-28	32.1900	32.3600	31.8200	32.1200	+0.344%	53,059	+26.463%
2025-02-27	32.1500	32.2450	31.4300	32.0100	-0.218%	19,295	+26.898%
2025-02-26	32.3000	32.3000	31.7900	32.0800	-0.373%	31,559	+26.621%
2025-02-25	31.8600	32.5900	31.7612	32.2000	+1.226%	40,091	+26.149%

.dark-mode .Ggp3lZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ggp3lZ{ color: #333333; background-color: white; border: 2px solid #333333; }BHBBar Harbor Banksharesstock NYSEAMERICAN

BHB
Bar Harbor Bankshares
stock NYSEAMERICAN