Dark

BHB
Bar Harbor Bankshares
stock NYSEAMERICAN

At Close

Jul 2, 2026 3:58:30 PM EDT

37.69USD-2.433%(-0.94)97,129

32.30Bid 42.86Ask 10.56Spread

Pre-market

0.00USD-100.000%(-38.63)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

37.66USD-0.080%(-0.03)19,210

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	38.7600	38.7600	37.4400	37.6900	-2.433%	97,129	0.000%
2026-07-01	37.8400	38.7100	37.3700	38.6300	+2.304%	173,404	-2.433%
2026-06-30	38.3300	38.3300	37.5801	37.7600	-1.538%	109,770	-0.185%
2026-06-29	38.8000	38.8300	37.9800	38.3500	-1.843%	183,301	-1.721%
2026-06-26	37.8100	39.6700	37.7800	39.0700	+4.048%	863,510	-3.532%
2026-06-25	37.7300	38.0300	37.2750	37.5500	-0.635%	92,615	+0.373%
2026-06-24	37.4300	38.0400	37.1100	37.7900	+1.232%	155,124	-0.265%
2026-06-23	36.2400	37.4100	36.2400	37.3300	+2.866%	101,927	+0.964%
2026-06-22	36.4600	36.8200	36.1400	36.2900	-0.275%	128,916	+3.858%
2026-06-18	36.3400	36.8500	35.6601	36.3900	+0.803%	448,003	+3.572%
2026-06-17	36.3300	36.7750	35.8700	36.1000	-0.028%	170,618	+4.404%
2026-06-16	36.6100	36.8300	35.8400	36.1100	-0.769%	138,634	+4.376%
2026-06-15	36.9000	37.1100	36.2100	36.3900	-1.569%	88,711	+3.572%
2026-06-12	36.7100	37.1250	36.1000	36.9700	+0.983%	112,789	+1.948%
2026-06-11	36.9300	36.9300	36.2900	36.6100	-0.136%	68,511	+2.950%
2026-06-10	36.6200	36.9499	36.0800	36.6600	+0.714%	72,483	+2.810%
2026-06-09	36.0600	37.1999	35.8825	36.4000	+1.619%	62,571	+3.544%
2026-06-08	35.8400	36.4800	35.6300	35.8200	-0.362%	65,623	+5.221%
2026-06-05	35.3500	36.5500	35.3500	35.9500	+1.382%	98,898	+4.840%
2026-06-04	34.7100	35.5200	34.5300	35.4600	+3.412%	134,623	+6.289%
2026-06-03	35.1700	35.1700	34.1800	34.2900	-2.419%	105,607	+9.915%
2026-06-02	34.6900	35.3450	34.1600	35.1400	+0.486%	86,509	+7.257%
2026-06-01	34.6700	35.1299	34.3000	34.9700	+0.086%	87,379	+7.778%
2026-05-29	34.7400	35.2031	34.6600	34.9400	+0.373%	61,356	+7.871%
2026-05-28	34.6800	35.0199	34.3401	34.8100	-0.172%	60,914	+8.273%
2026-05-27	35.0000	35.2000	34.6700	34.8700	-0.200%	95,092	+8.087%
2026-05-26	34.8000	35.1000	34.5550	34.9400	+0.779%	85,247	+7.871%
2026-05-22	34.7300	35.6899	34.4400	34.6700	-0.259%	114,255	+8.711%
2026-05-21	34.1300	34.7600	33.8450	34.7600	+0.695%	122,279	+8.429%
2026-05-20	34.0100	34.8450	34.0100	34.5200	+1.649%	97,391	+9.183%
2026-05-19	33.8100	34.2500	33.8100	33.9600	-0.760%	78,807	+10.984%
2026-05-18	33.6000	34.3500	33.5501	34.2200	+2.027%	124,857	+10.140%
2026-05-15	33.7700	34.0200	33.4000	33.5400	-1.440%	101,335	+12.373%
2026-05-14	34.0200	34.3700	33.8450	34.0300	+0.621%	58,603	+10.755%
2026-05-13	34.0100	34.4750	33.8200	33.8200	-1.914%	118,131	+11.443%
2026-05-12	34.2300	34.5950	33.4801	34.4800	-0.058%	89,633	+9.310%
2026-05-11	35.0200	35.1600	34.4800	34.5000	-1.372%	152,765	+9.246%
2026-05-08	34.7200	35.1450	34.6800	34.9800	+0.172%	66,988	+7.747%
2026-05-07	35.0200	35.5100	34.7600	34.9200	-0.314%	122,120	+7.932%
2026-05-06	35.3400	35.5799	34.9150	35.0300	+0.574%	139,976	+7.593%
2026-05-05	34.1500	35.0900	34.1500	34.8300	+1.842%	100,085	+8.211%
2026-05-04	34.5600	34.8000	34.0300	34.2000	-1.299%	105,185	+10.205%
2026-05-01	34.2800	34.9400	33.9600	34.6500	+1.168%	61,651	+8.773%
2026-04-30	34.2800	34.6500	34.1600	34.2500	-0.581%	57,649	+10.044%
2026-04-29	35.0500	35.1000	34.3450	34.4500	-2.131%	83,092	+9.405%
2026-04-28	34.5700	35.4800	34.5500	35.2000	+2.415%	97,284	+7.074%
2026-04-27	34.6500	34.8800	34.0000	34.3700	-0.463%	85,742	+9.660%
2026-04-24	34.3500	34.8899	34.3500	34.5300	+0.436%	67,318	+9.151%
2026-04-23	34.4500	34.6400	34.2050	34.3800	+0.321%	49,078	+9.628%
2026-04-22	34.9100	34.9100	33.9700	34.2700	+0.913%	69,849	+9.980%
2026-04-21	34.4200	34.5000	33.8700	33.9600	-1.622%	150,204	+10.984%
2026-04-20	34.1600	34.9500	34.1500	34.5200	-0.918%	83,301	+9.183%
2026-04-17	34.9300	35.4150	34.0000	34.8400	+1.545%	67,584	+8.180%
2026-04-16	34.3000	34.5500	34.0800	34.3100	-0.695%	96,738	+9.851%
2026-04-15	34.8100	34.8500	34.4400	34.5500	-1.173%	56,206	+9.088%
2026-04-14	34.9500	35.2100	34.6600	34.9600	-0.029%	82,338	+7.809%
2026-04-13	34.8000	35.2300	34.8000	34.9700	-0.399%	84,070	+7.778%
2026-04-10	35.3200	35.3200	34.7800	35.1100	-0.341%	110,711	+7.348%
2026-04-09	34.1500	35.4050	34.1100	35.2300	+2.146%	131,350	+6.983%
2026-04-08	34.4900	34.8200	34.1550	34.4900	+2.741%	219,186	+9.278%
2026-04-07	33.1500	33.6400	33.0000	33.5700	+0.962%	197,961	+12.273%
2026-04-06	32.9600	33.4150	32.9400	33.2500	+0.514%	81,211	+13.353%
2026-04-02	32.3700	33.2500	31.7000	33.0800	+0.486%	80,221	+13.936%
2026-04-01	32.5900	33.2200	32.5900	32.9200	+1.448%	50,307	+14.490%
2026-03-31	32.4500	33.1500	32.0700	32.4500	+0.620%	164,408	+16.148%
2026-03-30	31.9900	32.3100	31.6850	32.2500	+1.383%	116,102	+16.868%
2026-03-27	31.9800	32.2300	31.4200	31.8100	-0.934%	80,525	+18.485%
2026-03-26	31.9700	32.3100	31.8600	32.1100	+0.125%	218,433	+17.378%
2026-03-25	32.4000	32.4000	31.8750	32.0700	-0.125%	142,327	+17.524%
2026-03-24	31.5400	32.6000	31.3600	32.1100	+0.344%	85,141	+17.378%
2026-03-23	31.8000	32.4250	31.7500	32.0000	+2.139%	118,029	+17.781%
2026-03-20	31.5400	32.2150	31.0000	31.3300	-0.540%	213,525	+20.300%
2026-03-19	30.7300	31.6600	30.6900	31.5000	+1.646%	166,638	+19.651%
2026-03-18	31.7200	32.0700	30.8100	30.9900	-3.156%	234,346	+21.620%
2026-03-17	31.7200	32.1150	31.2500	32.0000	+1.330%	209,560	+17.781%
2026-03-16	31.7200	31.9300	31.0000	31.5800	+1.315%	693,130	+19.348%
2026-03-13	31.1800	31.6300	30.7500	31.1700	+0.096%	143,033	+20.918%
2026-03-12	30.5100	31.5000	30.2115	31.1400	+0.129%	277,142	+21.034%
2026-03-11	31.0300	31.4900	30.7750	31.1000	-0.480%	405,500	+21.190%
2026-03-10	31.2500	32.0850	30.8100	31.2500	-0.160%	429,646	+20.608%
2026-03-09	31.2000	31.7500	30.3100	31.3000	-0.949%	354,616	+20.415%
2026-03-06	31.5800	31.9950	31.1500	31.6000	-2.469%	186,703	+19.272%
2026-03-05	32.4700	33.2150	32.0600	32.4000	-2.115%	52,127	+16.327%
2026-03-04	33.2600	33.8600	32.5950	33.1000	+0.242%	66,077	+13.867%
2026-03-03	31.9500	33.0950	31.9500	33.0200	-0.181%	41,961	+14.143%
2026-03-02	32.1200	33.3750	32.0150	33.0800	+2.542%	54,200	+13.936%
2026-02-27	33.2400	33.3500	32.2500	32.2600	-4.782%	68,418	+16.832%
2026-02-26	33.8500	34.2700	33.3100	33.8800	+0.594%	59,817	+11.246%
2026-02-25	33.0000	33.7200	32.6800	33.6800	+2.371%	59,645	+11.906%
2026-02-24	33.3000	33.3000	32.7100	32.9000	-0.754%	59,455	+14.559%
2026-02-23	34.4500	34.9400	32.8900	33.1500	-4.577%	83,924	+13.695%
2026-02-20	34.5100	34.8400	33.7700	34.7400	+0.144%	61,680	+8.492%
2026-02-19	34.7200	34.9500	34.5222	34.6900	-0.886%	61,894	+8.648%
2026-02-18	35.4800	35.8750	34.7750	35.0000	-1.242%	66,494	+7.686%
2026-02-17	35.2200	35.8850	34.8300	35.4400	+1.084%	66,157	+6.349%
2026-02-13	34.7700	35.2650	34.4850	35.0600	+0.631%	44,211	+7.501%
2026-02-12	35.0100	35.1450	34.1100	34.8400	+0.606%	82,441	+8.180%
2026-02-11	34.9400	35.2550	34.2800	34.6300	-0.144%	58,583	+8.836%
2026-02-10	35.0300	35.6000	34.6800	34.6800	-1.477%	59,801	+8.679%
2026-02-09	35.4500	35.6550	35.0100	35.2000	-1.124%	62,479	+7.074%
2026-02-06	35.6100	35.8000	35.2500	35.6000	+1.309%	66,418	+5.871%
2026-02-05	35.4300	35.7700	34.9000	35.1400	-1.375%	67,589	+7.257%
2026-02-04	35.5000	36.0500	35.3200	35.6300	+1.308%	92,222	+5.782%
2026-02-03	34.6600	35.2300	34.3318	35.1700	+1.647%	84,053	+7.165%
2026-02-02	33.8200	34.9000	33.7050	34.6000	+2.035%	64,796	+8.931%
2026-01-30	33.6800	34.0500	33.4200	33.9100	+0.593%	94,947	+11.147%
2026-01-29	32.8800	33.8100	32.7301	33.7100	+2.493%	69,098	+11.807%
2026-01-28	33.2200	33.3116	32.7000	32.8900	-0.904%	49,971	+14.594%
2026-01-27	32.9200	33.5800	32.9200	33.1900	+0.363%	54,509	+13.558%
2026-01-26	33.7100	33.7100	32.8100	33.0700	-1.782%	64,591	+13.970%
2026-01-23	35.0000	35.0000	33.5200	33.6700	-2.462%	77,755	+11.939%
2026-01-22	34.0900	35.2900	34.0300	34.5200	+0.995%	70,039	+9.183%
2026-01-21	32.4300	34.4900	32.4300	34.1800	+5.853%	122,289	+10.269%
2026-01-20	32.4800	32.7500	32.0200	32.2900	-1.615%	197,208	+16.723%
2026-01-16	32.6600	33.3300	32.4616	32.8200	-0.243%	98,653	+14.839%
2026-01-15	32.0000	33.1600	32.0000	32.9000	+3.785%	94,006	+14.559%
2026-01-14	31.3400	31.8700	31.2698	31.7000	+1.408%	43,061	+18.896%
2026-01-13	31.6600	31.6600	31.1269	31.2600	-1.295%	44,607	+20.569%
2026-01-12	31.6400	32.0100	31.2042	31.6700	-0.283%	95,456	+19.009%
2026-01-09	32.2000	32.2900	31.5200	31.7600	-0.688%	51,750	+18.671%
2026-01-08	31.0300	32.0500	31.0300	31.9800	+2.173%	39,894	+17.855%
2026-01-07	31.5700	31.5700	31.0100	31.3000	-0.855%	57,709	+20.415%
2026-01-06	31.4400	31.7350	31.0900	31.5700	-0.221%	70,113	+19.385%
2026-01-05	31.0800	32.0600	31.0800	31.6400	+1.345%	68,570	+19.121%
2026-01-02	31.2900	31.4800	30.8550	31.2200	+0.548%	87,131	+20.724%
2025-12-31	31.7800	31.7800	30.9700	31.0500	-2.174%	67,455	+21.385%
2025-12-30	31.7700	31.8800	31.3600	31.7400	+0.507%	78,022	+18.746%
2025-12-29	31.8300	31.8800	31.5100	31.5800	-0.910%	109,710	+19.348%
2025-12-26	32.0200	32.1500	31.7200	31.8700	-0.406%	41,266	+18.262%
2025-12-24	32.2200	32.2200	31.7950	32.0000	-0.374%	30,592	+17.781%
2025-12-23	32.1900	32.4200	31.9800	32.1200	-0.895%	48,963	+17.341%
2025-12-22	32.3000	33.0750	32.0605	32.4100	-0.031%	84,654	+16.291%
2025-12-19	33.5300	33.7050	32.1100	32.4200	-2.992%	252,331	+16.255%
2025-12-18	33.5600	33.8600	33.4200	33.4200	+0.936%	66,614	+12.777%
2025-12-17	33.1100	33.5500	32.9600	33.1100	+0.333%	60,230	+13.833%
2025-12-16	33.1800	33.6600	33.0000	33.0000	-0.212%	103,973	+14.212%
2025-12-15	33.0000	33.5069	32.9700	33.0700	+0.517%	86,278	+13.970%
2025-12-12	32.8000	33.0800	32.4257	32.9000	+0.550%	63,303	+14.559%
2025-12-11	32.4600	33.2500	32.4300	32.7200	+0.801%	82,280	+15.189%
2025-12-10	31.0600	32.6600	31.0600	32.4600	+4.172%	90,142	+16.112%
2025-12-09	31.2400	31.5050	30.9200	31.1600	+0.257%	45,900	+20.956%
2025-12-08	30.9400	31.4750	30.9400	31.0800	+0.420%	54,449	+21.268%
2025-12-05	31.1700	31.1900	30.6601	30.9500	-0.482%	29,380	+21.777%
2025-12-04	31.3000	31.4000	30.8100	31.1000	-0.289%	47,568	+21.190%
2025-12-03	30.6100	31.4700	30.1900	31.1900	+1.662%	63,148	+20.840%
2025-12-02	30.4000	30.7000	30.1051	30.6800	+1.187%	59,488	+22.849%
2025-12-01	29.6500	30.4400	29.6500	30.3200	+1.609%	79,117	+24.307%
2025-11-28	29.9500	30.0700	29.6200	29.8400	-0.434%	38,839	+26.307%
2025-11-26	30.5300	30.5700	29.8200	29.9700	-1.834%	107,774	+25.759%
2025-11-25	29.8700	30.7300	29.7500	30.5300	+3.281%	129,481	+23.452%
2025-11-24	29.6900	29.7150	28.7800	29.5600	-0.304%	352,964	+27.503%
2025-11-21	28.6800	29.8300	28.6800	29.6500	+2.595%	71,113	+27.116%
2025-11-20	29.0200	29.3400	28.5000	28.9000	-0.585%	54,330	+30.415%
2025-11-19	28.8600	29.3300	28.6800	29.0700	+0.553%	71,364	+29.653%
2025-11-18	29.1500	30.1000	28.8200	28.9100	-1.264%	56,076	+30.370%
2025-11-17	29.5100	29.8050	29.1100	29.2800	-1.181%	83,123	+28.723%
2025-11-14	29.7600	29.8200	29.1100	29.6300	-0.470%	65,176	+27.202%
2025-11-13	29.6600	30.0600	29.4550	29.7700	+0.067%	57,235	+26.604%
2025-11-12	29.7500	30.1300	29.6550	29.7500	-0.635%	38,838	+26.689%
2025-11-11	29.6400	30.0300	29.3000	29.9400	+1.149%	44,223	+25.885%
2025-11-10	29.5400	29.9405	29.2700	29.6000	+0.373%	36,353	+27.331%
2025-11-07	28.8200	29.5600	28.6000	29.4900	+2.325%	67,466	+27.806%
2025-11-06	29.1500	30.0800	28.7000	28.8200	-4.570%	64,051	+30.777%
2025-11-05	29.2400	30.2100	29.1300	30.2000	+3.072%	30,251	+24.801%
2025-11-04	29.5000	29.7400	29.2400	29.3000	-1.014%	25,063	+28.635%
2025-11-03	29.2200	29.6200	29.0500	29.6000	+0.921%	44,892	+27.331%
2025-10-31	29.5300	29.6699	29.2000	29.3300	-1.676%	47,132	+28.503%
2025-10-30	29.1200	29.9100	29.1200	29.8300	+2.018%	68,167	+26.349%
2025-10-29	29.5900	30.2378	28.9500	29.2400	-1.615%	91,868	+28.899%
2025-10-28	29.7400	30.4159	29.4170	29.7200	-0.735%	50,935	+26.817%
2025-10-27	30.9000	30.9000	29.9200	29.9400	-3.357%	43,451	+25.885%
2025-10-24	30.2100	31.1000	30.1140	30.9800	+3.577%	53,616	+21.659%
2025-10-23	30.3300	30.3300	29.6150	29.9100	-1.255%	34,723	+26.011%
2025-10-22	29.7900	30.6000	29.3000	30.2900	+2.643%	72,917	+24.431%
2025-10-21	29.5500	29.6800	29.1400	29.5100	+0.272%	34,125	+27.719%
2025-10-20	29.0200	29.4700	28.7600	29.4300	+2.651%	40,918	+28.067%
2025-10-17	28.4800	28.9050	28.3800	28.6700	+1.343%	64,664	+31.461%
2025-10-16	29.6200	29.6200	28.1100	28.2900	-4.876%	85,156	+33.227%
2025-10-15	30.0900	30.0900	29.5000	29.7400	-0.933%	45,663	+26.732%
2025-10-14	28.9400	30.2300	28.9300	30.0200	+2.879%	45,547	+25.550%
2025-10-13	29.2100	29.4020	28.7300	29.1800	+1.496%	43,256	+29.164%
2025-10-10	29.3700	30.0225	28.6600	28.7500	-2.111%	71,107	+31.096%
2025-10-09	29.6200	29.7500	29.2600	29.3700	-1.608%	53,553	+28.328%
2025-10-08	30.3300	30.3300	29.8100	29.8500	-0.995%	32,346	+26.265%
2025-10-07	30.6900	30.8100	30.0000	30.1500	-1.245%	32,198	+25.008%
2025-10-06	30.7400	30.7600	30.2000	30.5300	+0.494%	33,505	+23.452%
2025-10-03	30.1200	30.7600	30.1200	30.3800	+0.863%	47,828	+24.062%
2025-10-02	30.4000	30.4000	29.7600	30.1200	-1.246%	41,278	+25.133%
2025-10-01	30.2200	30.7100	30.2200	30.5000	+0.131%	41,308	+23.574%
2025-09-30	30.5300	31.7969	30.1100	30.4600	-0.879%	77,214	+23.736%
2025-09-29	31.0900	31.0900	30.3250	30.7300	-0.871%	49,143	+22.649%
2025-09-26	31.2000	31.3000	30.7200	31.0000	-0.161%	36,756	+21.581%
2025-09-25	30.7800	31.3500	30.6500	31.0500	+0.226%	38,386	+21.385%
2025-09-24	31.6000	31.7200	30.8700	30.9800	-1.463%	44,647	+21.659%
2025-09-23	31.7200	32.0199	31.1000	31.4400	-0.285%	87,082	+19.879%
2025-09-22	31.4500	32.1800	31.3200	31.5300	+1.252%	79,887	+19.537%
2025-09-19	32.6600	32.6600	31.1100	31.1400	-4.654%	215,255	+21.034%
2025-09-18	31.8900	32.7400	31.3200	32.6600	+2.834%	53,985	+15.401%
2025-09-17	31.7400	32.8000	31.1100	31.7600	+0.506%	60,635	+18.671%
2025-09-16	32.1900	32.1900	31.4100	31.6000	-2.046%	43,552	+19.272%
2025-09-15	32.7100	32.7100	32.2100	32.2600	-0.401%	34,645	+16.832%
2025-09-12	32.5800	32.8200	32.2900	32.3900	-1.370%	47,387	+16.363%
2025-09-11	32.0500	32.9700	31.8450	32.8400	+3.270%	57,233	+14.769%
2025-09-10	32.0200	32.2298	31.4400	31.8000	+0.347%	46,115	+18.522%
2025-09-09	32.0400	32.2600	31.6850	31.6900	-1.339%	35,130	+18.933%
2025-09-08	32.2000	32.3000	31.5000	32.1200	+0.125%	25,296	+17.341%
2025-09-05	32.6500	32.8035	31.8450	32.0800	-1.110%	51,439	+17.488%
2025-09-04	31.9800	32.4400	31.6550	32.4400	+1.884%	36,257	+16.184%
2025-09-03	31.9200	31.9700	31.3719	31.8400	-0.344%	30,796	+18.373%
2025-09-02	32.0700	32.0900	31.6658	31.9500	-0.992%	36,026	+17.966%
2025-08-29	32.4500	32.5700	31.9800	32.2700	+0.342%	68,133	+16.796%
2025-08-28	32.3400	32.3600	32.0700	32.1600	-0.526%	35,464	+17.195%
2025-08-27	32.2100	32.6100	32.0700	32.3300	+0.779%	58,503	+16.579%
2025-08-26	31.6500	32.2600	31.6500	32.0800	+1.327%	49,731	+17.488%
2025-08-25	32.0200	32.5586	31.5700	31.6600	-0.908%	48,756	+19.046%
2025-08-22	30.5700	32.1600	30.5700	31.9500	+4.514%	90,427	+17.966%
2025-08-21	30.5800	30.8900	30.0600	30.5700	-0.488%	23,959	+23.291%
2025-08-20	30.8400	31.1750	30.5038	30.7200	-0.195%	31,021	+22.689%
2025-08-19	30.9400	31.1828	30.5201	30.7800	-0.130%	34,963	+22.450%
2025-08-18	30.5800	31.0850	30.3539	30.8200	+0.260%	39,752	+22.291%
2025-08-15	31.5600	31.9600	30.6700	30.7400	-2.320%	47,058	+22.609%
2025-08-14	31.4700	31.6950	31.0800	31.4700	-2.840%	53,361	+19.765%
2025-08-13	32.5200	32.7000	32.1600	32.3900	+1.092%	70,632	+16.363%
2025-08-12	31.0000	32.2078	30.8146	32.0400	+3.188%	72,077	+17.634%
2025-08-11	30.3100	31.1900	30.1500	31.0500	+4.090%	63,536	+21.385%
2025-08-08	30.1100	30.2000	29.6200	29.8300	-0.897%	52,062	+26.349%
2025-08-07	30.3600	30.5899	29.7451	30.1000	+0.703%	45,242	+25.216%
2025-08-06	30.4600	30.4600	29.7650	29.8900	-1.548%	27,611	+26.096%
2025-08-05	30.0000	30.5700	29.0500	30.3600	+4.690%	62,224	+24.144%
2025-08-04	28.6900	29.0900	28.5600	29.0000	+1.257%	32,141	+29.966%
2025-08-01	28.6800	28.9100	28.0600	28.6400	-1.377%	63,614	+31.599%
2025-07-31	29.0200	29.1900	28.7400	29.0400	-0.718%	54,358	+29.787%
2025-07-30	30.1000	30.2000	29.1001	29.2500	-2.305%	48,867	+28.855%
2025-07-29	31.1800	31.1800	29.9000	29.9400	-3.201%	40,322	+25.885%
2025-07-28	30.0600	31.1300	30.0600	30.9300	+1.911%	78,710	+21.856%
2025-07-25	29.8100	30.5050	29.8000	30.3500	+1.336%	31,541	+24.185%
2025-07-24	30.8500	30.8800	29.8800	29.9500	-2.917%	50,006	+25.843%
2025-07-23	32.4800	32.4900	30.6800	30.8500	-2.281%	33,134	+22.172%
2025-07-22	31.5500	31.9500	31.5200	31.5700	+0.159%	46,946	+19.385%
2025-07-21	31.5000	31.8600	31.4700	31.5200	+0.127%	29,596	+19.575%
2025-07-18	31.9100	32.2000	31.2500	31.4800	-0.095%	33,943	+19.727%
2025-07-17	31.3900	31.7100	31.3600	31.5100	+0.800%	58,916	+19.613%
2025-07-16	31.2600	31.4700	30.6800	31.2600	+1.494%	64,571	+20.569%
2025-07-15	31.8300	31.8300	30.8000	30.8000	-3.175%	64,087	+22.370%
2025-07-14	31.4800	31.8400	31.4800	31.8100	+1.177%	45,199	+18.485%
2025-07-11	31.8100	31.8200	31.3700	31.4400	-2.056%	27,816	+19.879%
2025-07-10	32.0950	32.4200	31.7900	32.1000	+0.125%	38,260	+17.414%
2025-07-09	32.1400	32.1400	31.6300	32.0600	+0.565%	26,320	+17.561%
2025-07-08	31.2270	32.3200	31.2270	31.8800	+0.663%	55,020	+18.225%
2025-07-07	31.8700	32.4400	31.5700	31.6700	-1.738%	54,676	+19.009%
2025-07-03	31.8800	32.4000	31.8800	32.2300	+2.382%	36,794	+16.941%
2025-07-02	30.9500	31.6200	30.9500	31.4800	+1.745%	45,521	+19.727%
2025-07-01	29.8550	31.3950	29.7701	30.9400	+3.271%	53,338	+21.816%
2025-06-30	29.8750	30.1300	29.7800	29.9600	+0.875%	45,575	+25.801%
2025-06-27	29.9700	30.3100	29.6200	29.7000	-1.132%	89,028	+26.902%
2025-06-26	29.5000	30.1400	29.5000	30.0400	+2.246%	24,038	+25.466%
2025-06-25	29.5000	29.5000	29.1400	29.3800	-0.575%	28,486	+28.285%
2025-06-24	29.3200	30.1275	29.3200	29.5500	+1.546%	32,713	+27.547%
2025-06-23	28.4200	29.1900	28.4200	29.1000	+2.141%	67,266	+29.519%
2025-06-20	28.7000	28.8500	28.3900	28.4900	-0.662%	97,161	+32.292%
2025-06-18	28.4000	28.9900	28.4000	28.6800	+0.773%	34,632	+31.416%
2025-06-17	28.3200	28.6800	28.2900	28.4600	-0.836%	31,674	+32.431%
2025-06-16	29.0500	29.1395	28.4400	28.7000	-0.451%	35,089	+31.324%
2025-06-13	29.2300	29.2300	28.3801	28.8300	-2.370%	49,798	+30.732%
2025-06-12	29.3500	29.5700	28.9618	29.5300	-0.203%	38,993	+27.633%
2025-06-11	29.8900	29.9800	29.3201	29.5900	-0.169%	37,180	+27.374%
2025-06-10	29.3100	29.8200	29.3100	29.6400	+1.230%	33,054	+27.159%
2025-06-09	29.2000	29.5000	29.1400	29.2800	+0.412%	38,546	+28.723%
2025-06-06	28.9900	29.7101	28.3700	29.1600	+2.424%	31,019	+29.252%
2025-06-05	28.6300	28.6900	28.1101	28.4700	-0.420%	40,431	+32.385%
2025-06-04	29.0600	29.1500	28.3950	28.5900	-1.887%	39,935	+31.829%
2025-06-03	28.5200	29.2000	28.4000	29.1400	+2.174%	35,728	+29.341%
2025-06-02	29.1700	29.1700	28.4500	28.5200	-1.926%	47,996	+32.153%
2025-05-30	29.2300	29.4800	29.0700	29.0800	-1.357%	54,064	+29.608%
2025-05-29	29.2200	29.4800	29.0501	29.4800	+1.028%	27,376	+27.849%
2025-05-28	29.7100	29.7100	29.1600	29.1800	-1.685%	31,550	+29.164%
2025-05-27	29.3200	29.8300	29.2000	29.6800	+1.993%	36,709	+26.988%
2025-05-23	28.7300	29.5100	28.6800	29.1000	-0.274%	32,570	+29.519%
2025-05-22	29.4100	29.7300	29.0400	29.1800	-1.118%	48,825	+29.164%
2025-05-21	30.0000	30.1500	29.4401	29.5100	-3.214%	30,566	+27.719%
2025-05-20	30.3200	30.7850	30.2400	30.4900	-0.294%	19,139	+23.614%
2025-05-19	30.3600	30.8800	30.1450	30.5800	-0.033%	19,759	+23.250%
2025-05-16	30.7000	31.1000	30.5500	30.5900	-1.861%	34,687	+23.210%
2025-05-15	30.8300	31.2000	30.8300	31.1700	-0.288%	20,279	+20.918%
2025-05-14	31.2800	31.4800	30.8300	31.2600	+0.709%	31,703	+20.569%
2025-05-13	31.2100	31.4600	30.7883	31.0400	+0.551%	39,266	+21.424%
2025-05-12	30.9900	31.7242	30.8000	30.8700	+3.521%	38,040	+22.093%
2025-05-09	30.0900	30.3500	29.7700	29.8200	-1.908%	31,441	+26.392%
2025-05-08	29.7200	30.4300	29.7100	30.4000	+2.946%	28,822	+23.980%
2025-05-07	29.6600	30.0900	29.4650	29.5300	-0.337%	31,148	+27.633%
2025-05-06	29.5900	30.0030	29.4000	29.6300	-0.403%	28,766	+27.202%
2025-05-05	29.7900	30.2199	29.6400	29.7500	-1.685%	31,629	+26.689%
2025-05-02	29.7900	30.2600	29.6500	30.2600	+3.276%	26,140	+24.554%
2025-05-01	29.7500	30.0000	29.1200	29.3000	-1.147%	47,933	+28.635%
2025-04-30	29.0500	29.9200	28.1200	29.6400	+0.339%	64,852	+27.159%
2025-04-29	29.1400	29.7800	28.8100	29.5400	+0.957%	47,355	+27.590%
2025-04-28	28.9300	29.3800	28.6000	29.2600	+0.515%	46,195	+28.811%
2025-04-25	29.4600	29.5500	28.6413	29.1100	-1.954%	38,375	+29.474%
2025-04-24	29.1400	30.0400	29.1000	29.6900	+1.713%	44,344	+26.945%
2025-04-23	30.0000	30.1390	29.0300	29.1900	-0.613%	47,247	+29.120%
2025-04-22	28.3600	29.4700	28.1100	29.3700	+4.706%	49,765	+28.328%
2025-04-21	27.5000	29.0300	27.5000	28.0500	-3.209%	44,765	+34.367%
2025-04-17	28.4200	29.4000	28.4200	28.9800	+1.577%	50,468	+30.055%
2025-04-16	27.7400	28.6900	27.5100	28.5300	+1.675%	29,690	+32.107%
2025-04-15	27.6000	28.4400	27.6000	28.0600	+1.300%	36,396	+34.319%
2025-04-14	27.1350	27.9500	27.0500	27.7000	-0.288%	46,923	+36.065%
2025-04-11	26.9100	27.8200	26.8500	27.7800	+1.498%	32,437	+35.673%
2025-04-10	28.6000	28.6000	26.8400	27.3700	-6.395%	35,319	+37.706%
2025-04-09	27.7000	30.1300	27.3500	29.2400	+4.728%	66,530	+28.899%
2025-04-08	29.0900	29.2799	27.3400	27.9200	-0.570%	53,742	+34.993%
2025-04-07	26.9100	30.0000	26.6000	28.0800	+1.044%	72,337	+34.224%
2025-04-04	26.8500	27.9400	26.4300	27.7900	+0.470%	72,518	+35.624%
2025-04-03	28.7600	28.7600	27.6600	27.6600	-7.430%	66,388	+36.262%
2025-04-02	29.2700	30.0300	29.2700	29.8800	+0.201%	36,615	+26.138%
2025-04-01	29.6400	29.9600	29.1200	29.8200	+1.085%	30,048	+26.392%
2025-03-31	29.5100	30.0679	28.9529	29.5000	-0.840%	58,053	+27.763%
2025-03-28	30.6600	30.6600	29.7400	29.7500	-2.936%	27,074	+26.689%
2025-03-27	30.3500	30.8700	30.1950	30.6500	+0.657%	44,741	+22.969%
2025-03-26	30.4900	30.6500	30.0700	30.4500	+0.561%	27,142	+23.777%
2025-03-25	30.8000	30.8000	30.2500	30.2800	-2.038%	40,231	+24.472%
2025-03-24	29.8600	31.0700	29.5026	30.9100	+3.969%	47,539	+21.935%
2025-03-21	30.0500	30.4500	29.2200	29.7300	-2.780%	97,488	+26.774%
2025-03-20	30.6400	31.4814	30.2800	30.5800	-0.098%	38,317	+23.250%
2025-03-19	30.5100	31.0200	30.0800	30.6100	+1.224%	28,426	+23.130%
2025-03-18	30.3400	30.4900	29.9700	30.2400	-1.079%	30,019	+24.636%
2025-03-17	30.2100	30.8600	30.1900	30.5700	+0.758%	39,312	+23.291%
2025-03-14	29.9900	30.3500	29.5900	30.3400	+2.813%	27,037	+24.225%
2025-03-13	30.1300	30.5100	29.4101	29.5100	-1.535%	28,205	+27.719%
2025-03-12	29.8500	30.2750	29.3500	29.9700	+2.252%	57,364	+25.759%
2025-03-11	29.7300	29.9500	29.2500	29.3100	-0.913%	32,731	+28.591%
2025-03-10	29.9900	30.3200	29.5650	29.5800	-3.899%	52,917	+27.417%
2025-03-07	30.5200	31.0500	29.9100	30.7800	0.000%	26,773	+22.450%
2025-03-06	30.6800	30.8300	29.9600	30.7800	-0.162%	28,760	+22.450%
2025-03-05	31.3900	31.6600	30.6600	30.8300	-1.154%	36,270	+22.251%
2025-03-04	32.2400	32.2400	30.8700	31.1900	-4.119%	35,642	+20.840%
2025-03-03	32.0500	35.0000	32.0500	32.5300	+1.276%	172,863	+15.862%
2025-02-28	32.1900	32.3600	31.8200	32.1200	+0.344%	53,059	+17.341%
2025-02-27	32.1500	32.2450	31.4300	32.0100	-0.218%	19,295	+17.744%
2025-02-26	32.3000	32.3000	31.7900	32.0800	-0.373%	31,559	+17.488%
2025-02-25	31.8600	32.5900	31.7612	32.2000	+1.226%	40,091	+17.050%
2025-02-24	32.7400	32.8467	31.7800	31.8100	-1.548%	47,525	+18.485%
2025-02-21	33.5600	33.9000	32.3100	32.3100	-2.505%	51,900	+16.651%
2025-02-20	32.8700	33.5200	32.4900	33.1400	-0.897%	43,896	+13.730%
2025-02-19	33.4200	33.6922	32.7728	33.4400	+0.030%	52,236	+12.709%
2025-02-18	32.9900	33.4700	32.4100	33.4300	+1.828%	49,406	+12.743%
2025-02-14	32.7600	33.3804	32.5600	32.8300	-0.304%	28,957	+14.804%
2025-02-13	32.9400	32.9900	32.0200	32.9300	+1.105%	54,312	+14.455%
2025-02-12	33.0900	33.0900	32.3300	32.5700	-2.427%	41,467	+15.720%
2025-02-11	31.7700	33.5600	31.7700	33.3800	+3.632%	40,454	+12.912%
2025-02-10	32.3400	32.6700	31.7050	32.2100	-0.279%	38,926	+17.013%
2025-02-07	33.0600	33.0600	31.9500	32.3000	-2.916%	27,960	+16.687%
2025-02-06	32.9200	33.3700	32.2200	33.2700	+2.654%	40,821	+13.285%
2025-02-05	32.2000	32.4500	31.5550	32.4100	+1.758%	58,768	+16.291%
2025-02-04	31.1700	32.1200	30.9600	31.8500	+1.660%	30,254	+18.336%
2025-02-03	30.8200	32.0300	30.8200	31.3300	-1.105%	40,100	+20.300%
2025-01-31	32.1900	32.3400	31.6000	31.6800	-1.493%	23,445	+18.971%
2025-01-30	32.0600	32.7700	31.9550	32.1600	+0.594%	32,949	+17.195%
2025-01-29	31.7100	32.4000	31.1800	31.9700	+0.725%	41,641	+17.892%
2025-01-28	31.8700	31.9700	31.1200	31.7400	-0.502%	39,744	+18.746%
2025-01-27	31.2200	32.3100	31.2200	31.9000	+2.572%	39,749	+18.150%
2025-01-24	30.8600	32.0000	30.6900	31.1000	0.000%	37,924	+21.190%
2025-01-23	30.2400	31.1200	30.2300	31.1000	+1.800%	52,979	+21.190%
2025-01-22	31.2100	31.3100	30.3700	30.5500	-3.231%	54,914	+23.372%
2025-01-21	31.4400	31.7800	31.3800	31.5700	+1.511%	30,084	+19.385%
2025-01-17	31.2000	31.7010	30.7600	31.1000	+0.258%	25,503	+21.190%
2025-01-16	31.2400	31.3400	30.5600	31.0200	-1.179%	35,295	+21.502%
2025-01-15	31.6900	31.6900	30.8000	31.3900	+2.952%	32,377	+20.070%
2025-01-14	30.1400	30.7300	30.0200	30.4900	+1.735%	39,928	+23.614%
2025-01-13	28.5400	30.0000	28.5400	29.9700	+3.202%	46,447	+25.759%
2025-01-10	29.4500	29.7550	28.5000	29.0400	-3.200%	65,267	+29.787%

.dark-mode .qDDN7v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDDN7v{ color: #333333; background-color: white; border: 2px solid #333333; }BHBBar Harbor Banksharesstock NYSEAMERICAN

BHB
Bar Harbor Bankshares
stock NYSEAMERICAN