Dark

BHB
Bar Harbor Bankshares
stock NYSEAMERICAN

Market Open

Oct 1, 2026 3:57:46 PM EDT

38.93USD+0.620%(+0.24)73,756

33.46Bid 39.31Ask 5.85Spread

Pre-market

0.00USD-100.000%(-38.69)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

38.69USD+0.233%(+0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	38.7400	39.0400	38.0400	38.9300	+0.620%	73,756	0.000%
2026-09-30	38.8000	39.1650	38.4100	38.6900	-0.284%	121,162	+0.620%
2026-09-29	39.1200	39.1450	38.3300	38.8000	-1.046%	82,051	+0.335%
2026-09-28	38.9600	39.5000	38.7750	39.2100	+0.642%	92,959	-0.714%
2026-09-25	39.8600	40.1699	37.6100	38.9600	-1.938%	466,066	-0.077%
2026-09-24	39.5500	39.8800	39.4000	39.7300	+0.812%	91,530	-2.014%
2026-09-23	39.9300	40.1000	39.3400	39.4100	-1.794%	60,484	-1.218%
2026-09-22	40.4700	40.5300	39.8601	40.1300	-0.372%	65,835	-2.990%
2026-09-21	40.3800	40.9100	40.1800	40.2800	+0.574%	78,269	-3.352%
2026-09-18	40.3400	40.5500	39.6800	40.0500	-0.719%	188,999	-2.797%
2026-09-17	40.4200	40.8350	39.9000	40.3400	-0.198%	111,183	-3.495%
2026-09-16	40.6200	40.8800	39.4400	40.4200	-1.198%	134,611	-3.686%
2026-09-15	40.5850	41.1200	40.3500	40.9100	+0.516%	69,423	-4.840%
2026-09-14	40.5400	41.0100	39.5600	40.7000	+0.345%	84,775	-4.349%
2026-09-11	40.6900	40.8500	39.9500	40.5600	+0.396%	52,420	-4.019%
2026-09-10	39.8000	40.4350	39.5100	40.4000	+1.253%	58,680	-3.639%
2026-09-09	39.8800	40.1650	39.5000	39.9000	-0.375%	73,281	-2.431%
2026-09-08	40.1500	40.3701	39.8900	40.0500	-0.842%	59,092	-2.797%
2026-09-04	40.0400	40.8199	40.0400	40.3900	+0.498%	47,879	-3.615%
2026-09-03	40.0800	40.4500	39.7300	40.1900	+0.955%	87,337	-3.135%
2026-09-02	39.1300	40.2700	38.5835	39.8100	+2.471%	87,908	-2.210%
2026-09-01	39.0800	39.6248	38.7000	38.8500	-0.969%	47,154	+0.206%
2026-08-31	39.2700	39.4100	38.9122	39.2300	-0.431%	55,437	-0.765%
2026-08-28	39.3500	40.1100	38.8950	39.4000	+0.408%	69,766	-1.193%
2026-08-27	39.1300	39.4000	38.5300	39.2400	-0.178%	78,628	-0.790%
2026-08-26	39.3800	39.4800	39.1500	39.3100	-0.203%	67,445	-0.967%
2026-08-25	39.7200	39.7200	38.9700	39.3900	-0.581%	94,386	-1.168%
2026-08-24	39.5700	39.9400	39.0100	39.6200	-0.076%	100,481	-1.742%
2026-08-21	39.3900	39.9500	38.7800	39.6500	+0.686%	202,472	-1.816%
2026-08-20	39.0600	39.5500	38.8200	39.3800	-0.253%	72,555	-1.143%
2026-08-19	40.6800	40.9550	39.3900	39.4800	-2.711%	108,539	-1.393%
2026-08-18	40.4200	40.6800	40.0600	40.5800	+0.620%	80,478	-4.066%
2026-08-17	40.4000	40.7450	40.1700	40.3300	-0.714%	117,882	-3.471%
2026-08-14	40.7100	41.0000	40.3400	40.6200	-0.025%	76,974	-4.161%
2026-08-13	40.4500	40.9700	39.2500	40.6300	+0.644%	98,791	-4.184%
2026-08-12	39.8700	40.4800	39.8400	40.3700	+1.407%	91,360	-3.567%
2026-08-11	39.4100	40.2500	39.2644	39.8100	+1.143%	97,579	-2.210%
2026-08-10	39.6100	39.6100	39.1100	39.3600	-0.956%	46,617	-1.092%
2026-08-07	40.2500	40.2500	39.5500	39.7400	-1.120%	80,690	-2.038%
2026-08-06	40.6700	41.0000	40.0100	40.1900	-0.863%	76,942	-3.135%
2026-08-05	40.9200	41.0500	40.3900	40.5400	-0.466%	82,737	-3.971%
2026-08-04	40.3000	41.0800	40.1700	40.7300	+1.092%	109,562	-4.419%
2026-08-03	40.1000	40.7000	39.4000	40.2900	+1.461%	107,811	-3.376%
2026-07-31	39.3200	40.0000	38.9100	39.7100	+0.736%	69,477	-1.964%
2026-07-30	39.8300	40.1300	39.2400	39.4200	-0.730%	84,861	-1.243%
2026-07-29	39.5900	40.2200	39.4150	39.7100	-0.626%	82,452	-1.964%
2026-07-28	39.6000	40.6100	39.2200	39.9600	+1.628%	154,487	-2.578%
2026-07-27	39.2200	39.5800	38.8200	39.3200	+0.769%	72,147	-0.992%
2026-07-24	38.3200	39.5879	37.1500	39.0200	+2.093%	114,449	-0.231%
2026-07-23	37.6800	38.2300	37.3500	38.2200	-0.052%	116,155	+1.858%
2026-07-22	38.8700	38.8700	37.5500	38.2400	+0.552%	130,050	+1.804%
2026-07-21	37.7200	38.3700	37.6200	38.0300	+0.237%	66,834	+2.367%
2026-07-20	38.1500	38.3650	37.6400	37.9400	-0.629%	102,372	+2.609%
2026-07-17	38.6800	38.8550	37.8300	38.1800	-2.303%	99,177	+1.964%
2026-07-16	38.0000	39.2900	37.9100	39.0800	+3.086%	83,963	-0.384%
2026-07-15	37.3600	38.1600	37.3000	37.9100	+1.527%	89,033	+2.691%
2026-07-14	37.4500	37.7900	37.3400	37.3400	-0.347%	79,800	+4.258%
2026-07-13	37.1100	37.6900	37.0900	37.4700	+0.726%	70,474	+3.896%
2026-07-10	37.0600	37.3800	36.7500	37.2000	+0.324%	54,344	+4.651%
2026-07-09	36.7100	37.0800	36.3700	37.0800	+0.953%	97,102	+4.989%
2026-07-08	37.3000	37.3000	36.1400	36.7300	-1.975%	126,945	+5.990%
2026-07-07	38.0900	38.2600	37.4300	37.4700	-1.056%	86,410	+3.896%
2026-07-06	37.5600	38.0000	37.1450	37.8700	+0.558%	90,734	+2.799%
2026-07-02	38.7000	38.7600	37.3700	37.6600	-2.511%	99,615	+3.372%
2026-07-01	37.8400	38.7100	37.3700	38.6300	+2.304%	173,404	+0.777%
2026-06-30	38.3300	38.3300	37.5801	37.7600	-1.538%	109,770	+3.099%
2026-06-29	38.8000	38.8300	37.9800	38.3500	-1.843%	183,301	+1.512%
2026-06-26	37.8100	39.6700	37.7800	39.0700	+4.048%	863,510	-0.358%
2026-06-25	37.7300	38.0300	37.2750	37.5500	-0.635%	92,615	+3.675%
2026-06-24	37.4300	38.0400	37.1100	37.7900	+1.232%	155,124	+3.017%
2026-06-23	36.2400	37.4100	36.2400	37.3300	+2.866%	101,927	+4.286%
2026-06-22	36.4600	36.8200	36.1400	36.2900	-0.275%	128,916	+7.275%
2026-06-18	36.3400	36.8500	35.6601	36.3900	+0.803%	448,003	+6.980%
2026-06-17	36.3300	36.7750	35.8700	36.1000	-0.028%	170,618	+7.839%
2026-06-16	36.6100	36.8300	35.8400	36.1100	-0.769%	138,634	+7.809%
2026-06-15	36.9000	37.1100	36.2100	36.3900	-1.569%	88,711	+6.980%
2026-06-12	36.7100	37.1250	36.1000	36.9700	+0.983%	112,789	+5.302%
2026-06-11	36.9300	36.9300	36.2900	36.6100	-0.136%	68,511	+6.337%
2026-06-10	36.6200	36.9499	36.0800	36.6600	+0.714%	72,483	+6.192%
2026-06-09	36.0600	37.1999	35.8825	36.4000	+1.619%	62,571	+6.951%
2026-06-08	35.8400	36.4800	35.6300	35.8200	-0.362%	65,623	+8.682%
2026-06-05	35.3500	36.5500	35.3500	35.9500	+1.382%	98,898	+8.289%
2026-06-04	34.7100	35.5200	34.5300	35.4600	+3.412%	134,623	+9.786%
2026-06-03	35.1700	35.1700	34.1800	34.2900	-2.419%	105,607	+13.532%
2026-06-02	34.6900	35.3450	34.1600	35.1400	+0.486%	86,509	+10.785%
2026-06-01	34.6700	35.1299	34.3000	34.9700	+0.086%	87,379	+11.324%
2026-05-29	34.7400	35.2031	34.6600	34.9400	+0.373%	61,356	+11.420%
2026-05-28	34.6800	35.0199	34.3401	34.8100	-0.172%	60,914	+11.836%
2026-05-27	35.0000	35.2000	34.6700	34.8700	-0.200%	95,092	+11.643%
2026-05-26	34.8000	35.1000	34.5550	34.9400	+0.779%	85,247	+11.420%
2026-05-22	34.7300	35.6899	34.4400	34.6700	-0.259%	114,255	+12.287%
2026-05-21	34.1300	34.7600	33.8450	34.7600	+0.695%	122,279	+11.997%
2026-05-20	34.0100	34.8450	34.0100	34.5200	+1.649%	97,391	+12.775%
2026-05-19	33.8100	34.2500	33.8100	33.9600	-0.760%	78,807	+14.635%
2026-05-18	33.6000	34.3500	33.5501	34.2200	+2.027%	124,857	+13.764%
2026-05-15	33.7700	34.0200	33.4000	33.5400	-1.440%	101,335	+16.070%
2026-05-14	34.0200	34.3700	33.8450	34.0300	+0.621%	58,603	+14.399%
2026-05-13	34.0100	34.4750	33.8200	33.8200	-1.914%	118,131	+15.109%
2026-05-12	34.2300	34.5950	33.4801	34.4800	-0.058%	89,633	+12.906%
2026-05-11	35.0200	35.1600	34.4800	34.5000	-1.372%	152,765	+12.841%
2026-05-08	34.7200	35.1450	34.6800	34.9800	+0.172%	66,988	+11.292%
2026-05-07	35.0200	35.5100	34.7600	34.9200	-0.314%	122,120	+11.483%
2026-05-06	35.3400	35.5799	34.9150	35.0300	+0.574%	139,976	+11.133%
2026-05-05	34.1500	35.0900	34.1500	34.8300	+1.842%	100,085	+11.771%
2026-05-04	34.5600	34.8000	34.0300	34.2000	-1.299%	105,185	+13.830%
2026-05-01	34.2800	34.9400	33.9600	34.6500	+1.168%	61,651	+12.352%
2026-04-30	34.2800	34.6500	34.1600	34.2500	-0.581%	57,649	+13.664%
2026-04-29	35.0500	35.1000	34.3450	34.4500	-2.131%	83,092	+13.004%
2026-04-28	34.5700	35.4800	34.5500	35.2000	+2.415%	97,284	+10.597%
2026-04-27	34.6500	34.8800	34.0000	34.3700	-0.463%	85,742	+13.267%
2026-04-24	34.3500	34.8899	34.3500	34.5300	+0.436%	67,318	+12.743%
2026-04-23	34.4500	34.6400	34.2050	34.3800	+0.321%	49,078	+13.234%
2026-04-22	34.9100	34.9100	33.9700	34.2700	+0.913%	69,849	+13.598%
2026-04-21	34.4200	34.5000	33.8700	33.9600	-1.622%	150,204	+14.635%
2026-04-20	34.1600	34.9500	34.1500	34.5200	-0.918%	83,301	+12.775%
2026-04-17	34.9300	35.4150	34.0000	34.8400	+1.545%	67,584	+11.739%
2026-04-16	34.3000	34.5500	34.0800	34.3100	-0.695%	96,738	+13.465%
2026-04-15	34.8100	34.8500	34.4400	34.5500	-1.173%	56,206	+12.677%
2026-04-14	34.9500	35.2100	34.6600	34.9600	-0.029%	82,338	+11.356%
2026-04-13	34.8000	35.2300	34.8000	34.9700	-0.399%	84,070	+11.324%
2026-04-10	35.3200	35.3200	34.7800	35.1100	-0.341%	110,711	+10.880%
2026-04-09	34.1500	35.4050	34.1100	35.2300	+2.146%	131,350	+10.502%
2026-04-08	34.4900	34.8200	34.1550	34.4900	+2.741%	219,186	+12.873%
2026-04-07	33.1500	33.6400	33.0000	33.5700	+0.962%	197,961	+15.967%
2026-04-06	32.9600	33.4150	32.9400	33.2500	+0.514%	81,211	+17.083%
2026-04-02	32.3700	33.2500	31.7000	33.0800	+0.486%	80,221	+17.684%
2026-04-01	32.5900	33.2200	32.5900	32.9200	+1.448%	50,307	+18.256%
2026-03-31	32.4500	33.1500	32.0700	32.4500	+0.620%	164,408	+19.969%
2026-03-30	31.9900	32.3100	31.6850	32.2500	+1.383%	116,102	+20.713%
2026-03-27	31.9800	32.2300	31.4200	31.8100	-0.934%	80,525	+22.383%
2026-03-26	31.9700	32.3100	31.8600	32.1100	+0.125%	218,433	+21.239%
2026-03-25	32.4000	32.4000	31.8750	32.0700	-0.125%	142,327	+21.391%
2026-03-24	31.5400	32.6000	31.3600	32.1100	+0.344%	85,141	+21.239%
2026-03-23	31.8000	32.4250	31.7500	32.0000	+2.139%	118,029	+21.656%
2026-03-20	31.5400	32.2150	31.0000	31.3300	-0.540%	213,525	+24.258%
2026-03-19	30.7300	31.6600	30.6900	31.5000	+1.646%	166,638	+23.587%
2026-03-18	31.7200	32.0700	30.8100	30.9900	-3.156%	234,346	+25.621%
2026-03-17	31.7200	32.1150	31.2500	32.0000	+1.330%	209,560	+21.656%
2026-03-16	31.7200	31.9300	31.0000	31.5800	+1.315%	693,130	+23.274%
2026-03-13	31.1800	31.6300	30.7500	31.1700	+0.096%	143,033	+24.896%
2026-03-12	30.5100	31.5000	30.2115	31.1400	+0.129%	277,142	+25.016%
2026-03-11	31.0300	31.4900	30.7750	31.1000	-0.480%	405,500	+25.177%
2026-03-10	31.2500	32.0850	30.8100	31.2500	-0.160%	429,646	+24.576%
2026-03-09	31.2000	31.7500	30.3100	31.3000	-0.949%	354,616	+24.377%
2026-03-06	31.5800	31.9950	31.1500	31.6000	-2.469%	186,703	+23.196%
2026-03-05	32.4700	33.2150	32.0600	32.4000	-2.115%	52,127	+20.154%
2026-03-04	33.2600	33.8600	32.5950	33.1000	+0.242%	66,077	+17.613%
2026-03-03	31.9500	33.0950	31.9500	33.0200	-0.181%	41,961	+17.898%
2026-03-02	32.1200	33.3750	32.0150	33.0800	+2.542%	54,200	+17.684%
2026-02-27	33.2400	33.3500	32.2500	32.2600	-4.782%	68,418	+20.676%
2026-02-26	33.8500	34.2700	33.3100	33.8800	+0.594%	59,817	+14.906%
2026-02-25	33.0000	33.7200	32.6800	33.6800	+2.371%	59,645	+15.588%
2026-02-24	33.3000	33.3000	32.7100	32.9000	-0.754%	59,455	+18.328%
2026-02-23	34.4500	34.9400	32.8900	33.1500	-4.577%	83,924	+17.436%
2026-02-20	34.5100	34.8400	33.7700	34.7400	+0.144%	61,680	+12.061%
2026-02-19	34.7200	34.9500	34.5222	34.6900	-0.886%	61,894	+12.223%
2026-02-18	35.4800	35.8750	34.7750	35.0000	-1.242%	66,494	+11.229%
2026-02-17	35.2200	35.8850	34.8300	35.4400	+1.084%	66,157	+9.848%
2026-02-13	34.7700	35.2650	34.4850	35.0600	+0.631%	44,211	+11.038%
2026-02-12	35.0100	35.1450	34.1100	34.8400	+0.606%	82,441	+11.739%
2026-02-11	34.9400	35.2550	34.2800	34.6300	-0.144%	58,583	+12.417%
2026-02-10	35.0300	35.6000	34.6800	34.6800	-1.477%	59,801	+12.255%
2026-02-09	35.4500	35.6550	35.0100	35.2000	-1.124%	62,479	+10.597%
2026-02-06	35.6100	35.8000	35.2500	35.6000	+1.309%	66,418	+9.354%
2026-02-05	35.4300	35.7700	34.9000	35.1400	-1.375%	67,589	+10.785%
2026-02-04	35.5000	36.0500	35.3200	35.6300	+1.308%	92,222	+9.262%
2026-02-03	34.6600	35.2300	34.3318	35.1700	+1.647%	84,053	+10.691%
2026-02-02	33.8200	34.9000	33.7050	34.6000	+2.035%	64,796	+12.514%
2026-01-30	33.6800	34.0500	33.4200	33.9100	+0.593%	94,947	+14.804%
2026-01-29	32.8800	33.8100	32.7301	33.7100	+2.493%	69,098	+15.485%
2026-01-28	33.2200	33.3116	32.7000	32.8900	-0.904%	49,971	+18.364%
2026-01-27	32.9200	33.5800	32.9200	33.1900	+0.363%	54,509	+17.294%
2026-01-26	33.7100	33.7100	32.8100	33.0700	-1.782%	64,591	+17.720%
2026-01-23	35.0000	35.0000	33.5200	33.6700	-2.462%	77,755	+15.622%
2026-01-22	34.0900	35.2900	34.0300	34.5200	+0.995%	70,039	+12.775%
2026-01-21	32.4300	34.4900	32.4300	34.1800	+5.853%	122,289	+13.897%
2026-01-20	32.4800	32.7500	32.0200	32.2900	-1.615%	197,208	+20.564%
2026-01-16	32.6600	33.3300	32.4616	32.8200	-0.243%	98,653	+18.617%
2026-01-15	32.0000	33.1600	32.0000	32.9000	+3.785%	94,006	+18.328%
2026-01-14	31.3400	31.8700	31.2698	31.7000	+1.408%	43,061	+22.808%
2026-01-13	31.6600	31.6600	31.1269	31.2600	-1.295%	44,607	+24.536%
2026-01-12	31.6400	32.0100	31.2042	31.6700	-0.283%	95,456	+22.924%
2026-01-09	32.2000	32.2900	31.5200	31.7600	-0.688%	51,750	+22.576%
2026-01-08	31.0300	32.0500	31.0300	31.9800	+2.173%	39,894	+21.732%
2026-01-07	31.5700	31.5700	31.0100	31.3000	-0.855%	57,709	+24.377%
2026-01-06	31.4400	31.7350	31.0900	31.5700	-0.221%	70,113	+23.313%
2026-01-05	31.0800	32.0600	31.0800	31.6400	+1.345%	68,570	+23.040%
2026-01-02	31.2900	31.4800	30.8550	31.2200	+0.548%	87,131	+24.696%
2025-12-31	31.7800	31.7800	30.9700	31.0500	-2.174%	67,455	+25.378%
2025-12-30	31.7700	31.8800	31.3600	31.7400	+0.507%	78,022	+22.653%
2025-12-29	31.8300	31.8800	31.5100	31.5800	-0.910%	109,710	+23.274%
2025-12-26	32.0200	32.1500	31.7200	31.8700	-0.406%	41,266	+22.152%
2025-12-24	32.2200	32.2200	31.7950	32.0000	-0.374%	30,592	+21.656%
2025-12-23	32.1900	32.4200	31.9800	32.1200	-0.895%	48,963	+21.202%
2025-12-22	32.3000	33.0750	32.0605	32.4100	-0.031%	84,654	+20.117%
2025-12-19	33.5300	33.7050	32.1100	32.4200	-2.992%	252,331	+20.080%
2025-12-18	33.5600	33.8600	33.4200	33.4200	+0.936%	66,614	+16.487%
2025-12-17	33.1100	33.5500	32.9600	33.1100	+0.333%	60,230	+17.578%
2025-12-16	33.1800	33.6600	33.0000	33.0000	-0.212%	103,973	+17.970%
2025-12-15	33.0000	33.5069	32.9700	33.0700	+0.517%	86,278	+17.720%
2025-12-12	32.8000	33.0800	32.4257	32.9000	+0.550%	63,303	+18.328%
2025-12-11	32.4600	33.2500	32.4300	32.7200	+0.801%	82,280	+18.979%
2025-12-10	31.0600	32.6600	31.0600	32.4600	+4.172%	90,142	+19.932%
2025-12-09	31.2400	31.5050	30.9200	31.1600	+0.257%	45,900	+24.936%
2025-12-08	30.9400	31.4750	30.9400	31.0800	+0.420%	54,449	+25.257%
2025-12-05	31.1700	31.1900	30.6601	30.9500	-0.482%	29,380	+25.784%
2025-12-04	31.3000	31.4000	30.8100	31.1000	-0.289%	47,568	+25.177%
2025-12-03	30.6100	31.4700	30.1900	31.1900	+1.662%	63,148	+24.816%
2025-12-02	30.4000	30.7000	30.1051	30.6800	+1.187%	59,488	+26.890%
2025-12-01	29.6500	30.4400	29.6500	30.3200	+1.609%	79,117	+28.397%
2025-11-28	29.9500	30.0700	29.6200	29.8400	-0.434%	38,839	+30.462%
2025-11-26	30.5300	30.5700	29.8200	29.9700	-1.834%	107,774	+29.897%
2025-11-25	29.8700	30.7300	29.7500	30.5300	+3.281%	129,481	+27.514%
2025-11-24	29.6900	29.7150	28.7800	29.5600	-0.304%	352,964	+31.698%
2025-11-21	28.6800	29.8300	28.6800	29.6500	+2.595%	71,113	+31.298%
2025-11-20	29.0200	29.3400	28.5000	28.9000	-0.585%	54,330	+34.706%
2025-11-19	28.8600	29.3300	28.6800	29.0700	+0.553%	71,364	+33.918%
2025-11-18	29.1500	30.1000	28.8200	28.9100	-1.264%	56,076	+34.659%
2025-11-17	29.5100	29.8050	29.1100	29.2800	-1.181%	83,123	+32.958%
2025-11-14	29.7600	29.8200	29.1100	29.6300	-0.470%	65,176	+31.387%
2025-11-13	29.6600	30.0600	29.4550	29.7700	+0.067%	57,235	+30.769%
2025-11-12	29.7500	30.1300	29.6550	29.7500	-0.635%	38,838	+30.857%
2025-11-11	29.6400	30.0300	29.3000	29.9400	+1.149%	44,223	+30.027%
2025-11-10	29.5400	29.9405	29.2700	29.6000	+0.373%	36,353	+31.520%
2025-11-07	28.8200	29.5600	28.6000	29.4900	+2.325%	67,466	+32.011%
2025-11-06	29.1500	30.0800	28.7000	28.8200	-4.570%	64,051	+35.080%
2025-11-05	29.2400	30.2100	29.1300	30.2000	+3.072%	30,251	+28.907%
2025-11-04	29.5000	29.7400	29.2400	29.3000	-1.014%	25,063	+32.867%
2025-11-03	29.2200	29.6200	29.0500	29.6000	+0.921%	44,892	+31.520%
2025-10-31	29.5300	29.6699	29.2000	29.3300	-1.676%	47,132	+32.731%
2025-10-30	29.1200	29.9100	29.1200	29.8300	+2.018%	68,167	+30.506%
2025-10-29	29.5900	30.2378	28.9500	29.2400	-1.615%	91,868	+33.140%
2025-10-28	29.7400	30.4159	29.4170	29.7200	-0.735%	50,935	+30.989%
2025-10-27	30.9000	30.9000	29.9200	29.9400	-3.357%	43,451	+30.027%
2025-10-24	30.2100	31.1000	30.1140	30.9800	+3.577%	53,616	+25.662%
2025-10-23	30.3300	30.3300	29.6150	29.9100	-1.255%	34,723	+30.157%
2025-10-22	29.7900	30.6000	29.3000	30.2900	+2.643%	72,917	+28.524%
2025-10-21	29.5500	29.6800	29.1400	29.5100	+0.272%	34,125	+31.921%
2025-10-20	29.0200	29.4700	28.7600	29.4300	+2.651%	40,918	+32.280%
2025-10-17	28.4800	28.9050	28.3800	28.6700	+1.343%	64,664	+35.787%
2025-10-16	29.6200	29.6200	28.1100	28.2900	-4.876%	85,156	+37.610%
2025-10-15	30.0900	30.0900	29.5000	29.7400	-0.933%	45,663	+30.901%
2025-10-14	28.9400	30.2300	28.9300	30.0200	+2.879%	45,547	+29.680%
2025-10-13	29.2100	29.4020	28.7300	29.1800	+1.496%	43,256	+33.413%
2025-10-10	29.3700	30.0225	28.6600	28.7500	-2.111%	71,107	+35.409%
2025-10-09	29.6200	29.7500	29.2600	29.3700	-1.608%	53,553	+32.550%
2025-10-08	30.3300	30.3300	29.8100	29.8500	-0.995%	32,346	+30.419%
2025-10-07	30.6900	30.8100	30.0000	30.1500	-1.245%	32,198	+29.121%
2025-10-06	30.7400	30.7600	30.2000	30.5300	+0.494%	33,505	+27.514%
2025-10-03	30.1200	30.7600	30.1200	30.3800	+0.863%	47,828	+28.144%
2025-10-02	30.4000	30.4000	29.7600	30.1200	-1.246%	41,278	+29.250%
2025-10-01	30.2200	30.7100	30.2200	30.5000	+0.131%	41,308	+27.639%
2025-09-30	30.5300	31.7969	30.1100	30.4600	-0.879%	77,214	+27.807%
2025-09-29	31.0900	31.0900	30.3250	30.7300	-0.871%	49,143	+26.684%
2025-09-26	31.2000	31.3000	30.7200	31.0000	-0.161%	36,756	+25.581%
2025-09-25	30.7800	31.3500	30.6500	31.0500	+0.226%	38,386	+25.378%
2025-09-24	31.6000	31.7200	30.8700	30.9800	-1.463%	44,647	+25.662%
2025-09-23	31.7200	32.0199	31.1000	31.4400	-0.285%	87,082	+23.823%
2025-09-22	31.4500	32.1800	31.3200	31.5300	+1.252%	79,887	+23.470%
2025-09-19	32.6600	32.6600	31.1100	31.1400	-4.654%	215,255	+25.016%
2025-09-18	31.8900	32.7400	31.3200	32.6600	+2.834%	53,985	+19.198%
2025-09-17	31.7400	32.8000	31.1100	31.7600	+0.506%	60,635	+22.576%
2025-09-16	32.1900	32.1900	31.4100	31.6000	-2.046%	43,552	+23.196%
2025-09-15	32.7100	32.7100	32.2100	32.2600	-0.401%	34,645	+20.676%
2025-09-12	32.5800	32.8200	32.2900	32.3900	-1.370%	47,387	+20.191%
2025-09-11	32.0500	32.9700	31.8450	32.8400	+3.270%	57,233	+18.544%
2025-09-10	32.0200	32.2298	31.4400	31.8000	+0.347%	46,115	+22.421%
2025-09-09	32.0400	32.2600	31.6850	31.6900	-1.339%	35,130	+22.846%
2025-09-08	32.2000	32.3000	31.5000	32.1200	+0.125%	25,296	+21.202%
2025-09-05	32.6500	32.8035	31.8450	32.0800	-1.110%	51,439	+21.353%
2025-09-04	31.9800	32.4400	31.6550	32.4400	+1.884%	36,257	+20.006%
2025-09-03	31.9200	31.9700	31.3719	31.8400	-0.344%	30,796	+22.268%
2025-09-02	32.0700	32.0900	31.6658	31.9500	-0.992%	36,026	+21.847%
2025-08-29	32.4500	32.5700	31.9800	32.2700	+0.342%	68,133	+20.638%
2025-08-28	32.3400	32.3600	32.0700	32.1600	-0.526%	35,464	+21.051%
2025-08-27	32.2100	32.6100	32.0700	32.3300	+0.779%	58,503	+20.414%
2025-08-26	31.6500	32.2600	31.6500	32.0800	+1.327%	49,731	+21.353%
2025-08-25	32.0200	32.5586	31.5700	31.6600	-0.908%	48,756	+22.963%
2025-08-22	30.5700	32.1600	30.5700	31.9500	+4.514%	90,427	+21.847%
2025-08-21	30.5800	30.8900	30.0600	30.5700	-0.488%	23,959	+27.347%
2025-08-20	30.8400	31.1750	30.5038	30.7200	-0.195%	31,021	+26.725%
2025-08-19	30.9400	31.1828	30.5201	30.7800	-0.130%	34,963	+26.478%
2025-08-18	30.5800	31.0850	30.3539	30.8200	+0.260%	39,752	+26.314%
2025-08-15	31.5600	31.9600	30.6700	30.7400	-2.320%	47,058	+26.643%
2025-08-14	31.4700	31.6950	31.0800	31.4700	-2.840%	53,361	+23.705%
2025-08-13	32.5200	32.7000	32.1600	32.3900	+1.092%	70,632	+20.191%
2025-08-12	31.0000	32.2078	30.8146	32.0400	+3.188%	72,077	+21.504%
2025-08-11	30.3100	31.1900	30.1500	31.0500	+4.090%	63,536	+25.378%
2025-08-08	30.1100	30.2000	29.6200	29.8300	-0.897%	52,062	+30.506%
2025-08-07	30.3600	30.5899	29.7451	30.1000	+0.703%	45,242	+29.336%
2025-08-06	30.4600	30.4600	29.7650	29.8900	-1.548%	27,611	+30.244%
2025-08-05	30.0000	30.5700	29.0500	30.3600	+4.690%	62,224	+28.228%
2025-08-04	28.6900	29.0900	28.5600	29.0000	+1.257%	32,141	+34.241%
2025-08-01	28.6800	28.9100	28.0600	28.6400	-1.377%	63,614	+35.929%
2025-07-31	29.0200	29.1900	28.7400	29.0400	-0.718%	54,358	+34.056%
2025-07-30	30.1000	30.2000	29.1001	29.2500	-2.305%	48,867	+33.094%
2025-07-29	31.1800	31.1800	29.9000	29.9400	-3.201%	40,322	+30.027%
2025-07-28	30.0600	31.1300	30.0600	30.9300	+1.911%	78,710	+25.865%
2025-07-25	29.8100	30.5050	29.8000	30.3500	+1.336%	31,541	+28.270%
2025-07-24	30.8500	30.8800	29.8800	29.9500	-2.917%	50,006	+29.983%
2025-07-23	32.4800	32.4900	30.6800	30.8500	-2.281%	33,134	+26.191%
2025-07-22	31.5500	31.9500	31.5200	31.5700	+0.159%	46,946	+23.313%
2025-07-21	31.5000	31.8600	31.4700	31.5200	+0.127%	29,596	+23.509%
2025-07-18	31.9100	32.2000	31.2500	31.4800	-0.095%	33,943	+23.666%
2025-07-17	31.3900	31.7100	31.3600	31.5100	+0.800%	58,916	+23.548%
2025-07-16	31.2600	31.4700	30.6800	31.2600	+1.494%	64,571	+24.536%
2025-07-15	31.8300	31.8300	30.8000	30.8000	-3.175%	64,087	+26.396%
2025-07-14	31.4800	31.8400	31.4800	31.8100	+1.177%	45,199	+22.383%
2025-07-11	31.8100	31.8200	31.3700	31.4400	-2.056%	27,816	+23.823%
2025-07-10	32.0950	32.4200	31.7900	32.1000	+0.125%	38,260	+21.277%
2025-07-09	32.1400	32.1400	31.6300	32.0600	+0.565%	26,320	+21.429%
2025-07-08	31.2270	32.3200	31.2270	31.8800	+0.663%	55,020	+22.114%
2025-07-07	31.8700	32.4400	31.5700	31.6700	-1.738%	54,676	+22.924%
2025-07-03	31.8800	32.4000	31.8800	32.2300	+2.382%	36,794	+20.788%
2025-07-02	30.9500	31.6200	30.9500	31.4800	+1.745%	45,521	+23.666%
2025-07-01	29.8550	31.3950	29.7701	30.9400	+3.271%	53,338	+25.824%
2025-06-30	29.8750	30.1300	29.7800	29.9600	+0.875%	45,575	+29.940%
2025-06-27	29.9700	30.3100	29.6200	29.7000	-1.132%	89,028	+31.077%
2025-06-26	29.5000	30.1400	29.5000	30.0400	+2.246%	24,038	+29.594%
2025-06-25	29.5000	29.5000	29.1400	29.3800	-0.575%	28,486	+32.505%
2025-06-24	29.3200	30.1275	29.3200	29.5500	+1.546%	32,713	+31.743%
2025-06-23	28.4200	29.1900	28.4200	29.1000	+2.141%	67,266	+33.780%
2025-06-20	28.7000	28.8500	28.3900	28.4900	-0.662%	97,161	+36.644%
2025-06-18	28.4000	28.9900	28.4000	28.6800	+0.773%	34,632	+35.739%
2025-06-17	28.3200	28.6800	28.2900	28.4600	-0.836%	31,674	+36.788%
2025-06-16	29.0500	29.1395	28.4400	28.7000	-0.451%	35,089	+35.645%
2025-06-13	29.2300	29.2300	28.3801	28.8300	-2.370%	49,798	+35.033%
2025-06-12	29.3500	29.5700	28.9618	29.5300	-0.203%	38,993	+31.832%
2025-06-11	29.8900	29.9800	29.3201	29.5900	-0.169%	37,180	+31.565%
2025-06-10	29.3100	29.8200	29.3100	29.6400	+1.230%	33,054	+31.343%
2025-06-09	29.2000	29.5000	29.1400	29.2800	+0.412%	38,546	+32.958%
2025-06-06	28.9900	29.7101	28.3700	29.1600	+2.424%	31,019	+33.505%
2025-06-05	28.6300	28.6900	28.1101	28.4700	-0.420%	40,431	+36.740%
2025-06-04	29.0600	29.1500	28.3950	28.5900	-1.887%	39,935	+36.166%
2025-06-03	28.5200	29.2000	28.4000	29.1400	+2.174%	35,728	+33.596%
2025-06-02	29.1700	29.1700	28.4500	28.5200	-1.926%	47,996	+36.501%
2025-05-30	29.2300	29.4800	29.0700	29.0800	-1.357%	54,064	+33.872%
2025-05-29	29.2200	29.4800	29.0501	29.4800	+1.028%	27,376	+32.056%
2025-05-28	29.7100	29.7100	29.1600	29.1800	-1.685%	31,550	+33.413%
2025-05-27	29.3200	29.8300	29.2000	29.6800	+1.993%	36,709	+31.166%
2025-05-23	28.7300	29.5100	28.6800	29.1000	-0.274%	32,570	+33.780%
2025-05-22	29.4100	29.7300	29.0400	29.1800	-1.118%	48,825	+33.413%
2025-05-21	30.0000	30.1500	29.4401	29.5100	-3.214%	30,566	+31.921%
2025-05-20	30.3200	30.7850	30.2400	30.4900	-0.294%	19,139	+27.681%
2025-05-19	30.3600	30.8800	30.1450	30.5800	-0.033%	19,759	+27.305%
2025-05-16	30.7000	31.1000	30.5500	30.5900	-1.861%	34,687	+27.264%
2025-05-15	30.8300	31.2000	30.8300	31.1700	-0.288%	20,279	+24.896%
2025-05-14	31.2800	31.4800	30.8300	31.2600	+0.709%	31,703	+24.536%
2025-05-13	31.2100	31.4600	30.7883	31.0400	+0.551%	39,266	+25.419%
2025-05-12	30.9900	31.7242	30.8000	30.8700	+3.521%	38,040	+26.109%
2025-05-09	30.0900	30.3500	29.7700	29.8200	-1.908%	31,441	+30.550%
2025-05-08	29.7200	30.4300	29.7100	30.4000	+2.946%	28,822	+28.059%
2025-05-07	29.6600	30.0900	29.4650	29.5300	-0.337%	31,148	+31.832%
2025-05-06	29.5900	30.0030	29.4000	29.6300	-0.403%	28,766	+31.387%
2025-05-05	29.7900	30.2199	29.6400	29.7500	-1.685%	31,629	+30.857%
2025-05-02	29.7900	30.2600	29.6500	30.2600	+3.276%	26,140	+28.652%
2025-05-01	29.7500	30.0000	29.1200	29.3000	-1.147%	47,933	+32.867%
2025-04-30	29.0500	29.9200	28.1200	29.6400	+0.339%	64,852	+31.343%
2025-04-29	29.1400	29.7800	28.8100	29.5400	+0.957%	47,355	+31.787%
2025-04-28	28.9300	29.3800	28.6000	29.2600	+0.515%	46,195	+33.049%
2025-04-25	29.4600	29.5500	28.6413	29.1100	-1.954%	38,375	+33.734%
2025-04-24	29.1400	30.0400	29.1000	29.6900	+1.713%	44,344	+31.122%
2025-04-23	30.0000	30.1390	29.0300	29.1900	-0.613%	47,247	+33.368%
2025-04-22	28.3600	29.4700	28.1100	29.3700	+4.706%	49,765	+32.550%
2025-04-21	27.5000	29.0300	27.5000	28.0500	-3.209%	44,765	+38.788%
2025-04-17	28.4200	29.4000	28.4200	28.9800	+1.577%	50,468	+34.334%
2025-04-16	27.7400	28.6900	27.5100	28.5300	+1.675%	29,690	+36.453%
2025-04-15	27.6000	28.4400	27.6000	28.0600	+1.300%	36,396	+38.738%
2025-04-14	27.1350	27.9500	27.0500	27.7000	-0.288%	46,923	+40.542%
2025-04-11	26.9100	27.8200	26.8500	27.7800	+1.498%	32,437	+40.137%

.dark-mode .cN32Sh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cN32Sh{ color: #333333; background-color: white; border: 2px solid #333333; }BHBBar Harbor Banksharesstock NYSEAMERICAN

BHB
Bar Harbor Bankshares
stock NYSEAMERICAN