Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | 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 |
BHB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.02 | 22.35 | 17.82 | 20.19 | 67,967 | 3.21 | 17.81% |
| 1 Month | 19.58 | 22.35 | 15.71 | 18.60 | 63,600 | 1.65 | 8.43% |
| 3 Months | 20.88 | 22.35 | 13.05 | 17.28 | 59,883 | 0.35 | 1.68% |
| 6 Months | 25.85 | 26.45 | 13.05 | 19.36 | 42,334 | -4.62 | -17.87% |
| 1 Year | 24.71 | 26.65 | 13.05 | 21.42 | 34,896 | -3.48 | -14.08% |
| 3 Years | 29.26 | 32.94 | 13.05 | 25.20 | 28,421 | -8.03 | -27.44% |
| 5 Years | 24.3339 | 33.41 | 13.05 | 25.48 | 22,802 | -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 |
