Bar Harbor Bankshares Historical Data - BHB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bar Harbor Bankshares BHB AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.64 -2.93% 21.23 20.935 22.35 21.88 21.87 12:03:58
more quote information »

BHB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.0222.3517.8220.1967,9673.2117.81%
1 Month19.5822.3515.7118.6063,6001.658.43%
3 Months20.8822.3513.0517.2859,8830.351.68%
6 Months25.8526.4513.0519.3642,334-4.62-17.87%
1 Year24.7126.6513.0521.4234,896-3.48-14.08%
3 Years29.2632.9413.0525.2028,421-8.03-27.44%
5 Years24.333933.4113.0525.4822,802-3.10-12.76%

BHB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 21.87 1.37 6.68% 20.69 22.18 20.50 77,227
May 26 2020 20.50 1.21 6.27% 19.83 20.94 19.7775 71,485
May 22 2020 19.29 0.69 3.71% 18.65 19.52 18.435 64,672
May 21 2020 18.60 0.35 1.92% 18.02 19.05 17.82 58,485
May 20 2020 18.25 1.12 6.54% 17.30 18.655 17.30 62,780
May 19 2020 17.13 -1.91 -10.03% 18.91 18.91 17.12 68,267
May 18 2020 19.04 1.61 9.24% 17.89 19.15 17.89 63,228
May 15 2020 17.43 0.31 1.81% 16.65 17.49 16.65 48,223
May 14 2020 17.12 -0.15 -0.87% 16.50 17.17 15.71 58,699
May 13 2020 17.27 -0.18 -1.03% 17.20 17.676 16.50 57,630
May 12 2020 17.45 -1.43 -7.57% 18.83 19.23 17.38 45,817
May 11 2020 18.88 -0.40 -2.07% 19.00 19.09 17.98 61,015
May 08 2020 19.28 0.89 4.84% 18.63 19.52 18.63 55,646
May 07 2020 18.39 0.91 5.21% 17.83 18.53 17.62 53,754
May 06 2020 17.48 -0.08 -0.46% 18.02 18.36 17.24 38,796
May 05 2020 17.56 -1.16 -6.2% 18.72 19.51 17.22 47,415
May 04 2020 18.72 0.08 0.43% 18.34 19.16 17.513 78,806
May 01 2020 18.64 0.26 1.41% 17.52 19.18 17.52 58,901
Apr 30 2020 18.38 -1.97 -9.68% 19.58 20.05 17.52 137,557
Apr 29 2020 20.35 1.64 8.77% 19.20 20.825 19.188 71,460
Apr 28 2020 18.71 0.43 2.35% 18.51 18.84 17.97 43,756
See More Historical Prices »


Your Recent History
AMEX
BHB
Bar Harbor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.