BHB

Bar Harbor Bankshares Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

BHB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.2731.6830.2730.8928,4150.762.51%
1 Month29.6831.6827.318629.6337,6041.354.55%
3 Months21.9532.3721.2627.9135,0529.0841.37%
6 Months21.8232.3720.185825.6230,6179.2142.21%
1 Year14.2632.3713.0522.3041,35816.77117.6%
3 Years28.3632.3713.0523.5932,0812.679.41%
5 Years22.064533.4113.0525.0827,8428.9740.63%

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
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.