Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bar Harbor Bankshares | BHB | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.33 | 1.28% | 26.15 | 17:37:20 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 25.72 | 25.64 | 26.30 | 26.15 | 25.82 |
BHB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 25.42 | 26.71 | 25.32 | 25.99 | 26,479 | 0.73 | 2.87% |
| 1 Month | 24.66 | 26.71 | 23.26 | 24.99 | 35,397 | 1.49 | 6.04% |
| 3 Months | 24.70 | 26.71 | 23.26 | 25.11 | 29,771 | 1.45 | 5.87% |
| 6 Months | 25.51 | 30.37 | 23.26 | 26.49 | 31,811 | 0.64 | 2.51% |
| 1 Year | 23.49 | 30.37 | 22.13 | 25.69 | 32,160 | 2.66 | 11.32% |
| 3 Years | 29.51 | 33.11 | 19.55 | 27.30 | 27,275 | -3.36 | -11.39% |
| 5 Years | 27.10 | 33.11 | 13.05 | 25.00 | 30,755 | -0.95 | -3.51% |
BHB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 26.15 | 0.33 | 1.28% | 25.72 | 26.30 | 25.64 | 14,237 |
| May 07 2024 | 25.82 | -0.63 | -2.38% | 26.51 | 26.71 | 25.65 | 37,073 |
| May 06 2024 | 26.45 | 0.30 | 1.15% | 26.48 | 26.48 | 26.02 | 19,134 |
| May 03 2024 | 26.15 | 0.13 | 0.50% | 26.48 | 26.48 | 25.83 | 24,101 |
| May 02 2024 | 26.02 | 0.35 | 1.36% | 25.80 | 26.12 | 25.67 | 27,962 |
| May 01 2024 | 25.67 | 0.59 | 2.35% | 25.42 | 25.98 | 25.32 | 24,127 |
| Apr 30 2024 | 25.08 | -0.46 | -1.80% | 25.35 | 25.53 | 25.08 | 34,568 |
| Apr 29 2024 | 25.54 | 0.03 | 0.12% | 25.76 | 25.8546 | 25.37 | 19,352 |
| Apr 26 2024 | 25.51 | -0.12 | -0.47% | 25.56 | 25.78 | 25.26 | 22,790 |
| Apr 25 2024 | 25.63 | -0.12 | -0.47% | 25.53 | 25.6556 | 25.08 | 35,194 |
| Apr 24 2024 | 25.75 | 0.47 | 1.86% | 25.28 | 25.915 | 25.08 | 30,071 |
| Apr 23 2024 | 25.28 | -0.24 | -0.94% | 25.66 | 26.03 | 25.15 | 42,975 |
| Apr 22 2024 | 25.52 | 0.04 | 0.16% | 25.58 | 26.13 | 25.38 | 39,460 |
| Apr 19 2024 | 25.48 | 1.62 | 6.79% | 23.82 | 25.88 | 23.82 | 44,137 |
| Apr 18 2024 | 23.86 | 0.14 | 0.59% | 23.80 | 24.23 | 23.725 | 40,611 |
| Apr 17 2024 | 23.72 | -0.90 | -3.66% | 24.85 | 24.85 | 23.72 | 24,186 |
| Apr 16 2024 | 24.62 | 1.02 | 4.32% | 23.44 | 24.96 | 23.26 | 88,326 |
| Apr 15 2024 | 23.60 | -0.28 | -1.17% | 23.95 | 24.10 | 23.60 | 41,389 |
| Apr 12 2024 | 23.88 | -0.43 | -1.77% | 23.97 | 24.32 | 23.87 | 27,443 |
| Apr 11 2024 | 24.31 | 0.08 | 0.33% | 24.31 | 24.44 | 23.91 | 29,357 |
| Apr 10 2024 | 24.23 | -0.89 | -3.54% | 24.66 | 24.74 | 23.67 | 57,464 |
| Apr 09 2024 | 25.12 | -0.25 | -0.99% | 25.53 | 25.63 | 25.02 | 10,449 |
