Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bar Harbor Bankshares | BHB | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.20 | 0.65% | 31.03 | 16:15:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 31.19 | 30.6827 | 31.23 | 31.03 | 30.83 |
BHB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.27 | 31.68 | 30.27 | 30.89 | 28,415 | 0.76 | 2.51% |
| 1 Month | 29.68 | 31.68 | 27.3186 | 29.63 | 37,604 | 1.35 | 4.55% |
| 3 Months | 21.95 | 32.37 | 21.26 | 27.91 | 35,052 | 9.08 | 41.37% |
| 6 Months | 21.82 | 32.37 | 20.1858 | 25.62 | 30,617 | 9.21 | 42.21% |
| 1 Year | 14.26 | 32.37 | 13.05 | 22.30 | 41,358 | 16.77 | 117.6% |
| 3 Years | 28.36 | 32.37 | 13.05 | 23.59 | 32,081 | 2.67 | 9.41% |
| 5 Years | 22.0645 | 33.41 | 13.05 | 25.08 | 27,842 | 8.97 | 40.63% |
BHB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16 2021 | 31.03 | 0.20 | 0.65% | 31.19 | 31.23 | 30.6827 | 15,744 |
| Apr 15 2021 | 30.83 | -0.17 | -0.55% | 31.15 | 31.15 | 30.40 | 33,984 |
| Apr 14 2021 | 31.00 | 0.43 | 1.41% | 30.47 | 31.13 | 30.47 | 16,373 |
| Apr 13 2021 | 30.57 | -0.73 | -2.33% | 31.01 | 31.35 | 30.30 | 29,605 |
| Apr 12 2021 | 31.30 | 0.71 | 2.32% | 30.38 | 31.68 | 30.33 | 39,097 |
| Apr 09 2021 | 30.59 | 0.27 | 0.89% | 30.27 | 31.02 | 30.27 | 23,018 |
| Apr 08 2021 | 30.32 | -0.15 | -0.49% | 30.70 | 30.70 | 29.85 | 19,888 |
| Apr 07 2021 | 30.47 | -0.35 | -1.14% | 30.75 | 31.31 | 30.17 | 33,653 |
| Apr 06 2021 | 30.82 | 0.33 | 1.08% | 30.32 | 31.19 | 30.22 | 38,036 |
| Apr 05 2021 | 30.49 | 0.72 | 2.42% | 30.00 | 30.55 | 29.48 | 37,952 |
| Apr 01 2021 | 29.77 | 0.35 | 1.19% | 29.55 | 30.21 | 29.42 | 23,344 |
| Mar 31 2021 | 29.42 | -0.15 | -0.51% | 29.87 | 30.00 | 29.42 | 57,022 |
| Mar 30 2021 | 29.57 | 0.83 | 2.89% | 28.90 | 29.82 | 28.33 | 32,811 |
| Mar 29 2021 | 28.74 | -0.21 | -0.73% | 28.77 | 29.2668 | 28.60 | 30,185 |
| Mar 26 2021 | 28.95 | 0.37 | 1.29% | 28.75 | 29.23 | 28.53 | 13,354 |
| Mar 25 2021 | 28.58 | 1.08 | 3.93% | 27.44 | 28.93 | 27.3186 | 29,309 |
| Mar 24 2021 | 27.50 | -0.28 | -1.01% | 28.20 | 29.282 | 27.50 | 22,439 |
| Mar 23 2021 | 27.78 | -0.78 | -2.73% | 28.22 | 28.56 | 27.52 | 22,935 |
| Mar 22 2021 | 28.56 | -0.54 | -1.86% | 27.91 | 28.90 | 27.91 | 40,642 |
| Mar 19 2021 | 29.10 | -0.82 | -2.74% | 29.68 | 29.81 | 28.27 | 170,823 |
| Mar 18 2021 | 29.92 | 0.44 | 1.49% | 29.91 | 30.99 | 29.56 | 28,992 |
