Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bar Harbor Bankshares | BHB | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.50 | -1.94% | 25.25 | 10:40:50 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 25.53 | 25.21 | 25.6556 | 25.75 |
BHB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.80 | 26.13 | 23.725 | 25.15 | 39,451 | 1.45 | 6.09% |
| 1 Month | 25.88 | 26.56 | 23.26 | 24.82 | 32,277 | -0.63 | -2.43% |
| 3 Months | 26.41 | 26.56 | 23.26 | 25.09 | 31,260 | -1.16 | -4.39% |
| 6 Months | 23.44 | 30.37 | 23.1801 | 26.46 | 31,345 | 1.81 | 7.72% |
| 1 Year | 25.04 | 30.37 | 19.55 | 25.58 | 32,619 | 0.21 | 0.84% |
| 3 Years | 29.84 | 33.11 | 19.55 | 27.34 | 27,173 | -4.59 | -15.38% |
| 5 Years | 25.98 | 33.11 | 13.05 | 25.01 | 30,710 | -0.73 | -2.81% |
BHB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 08 2024 | 25.37 | 0.33 | 1.32% | 25.10 | 25.66 | 25.10 | 13,269 |
| Apr 05 2024 | 25.04 | -0.18 | -0.71% | 25.22 | 25.47 | 24.9401 | 13,386 |
| Apr 04 2024 | 25.22 | -0.01 | -0.04% | 25.57 | 25.71 | 25.02 | 28,411 |
| Apr 03 2024 | 25.23 | -0.07 | -0.28% | 25.24 | 25.425 | 24.97 | 13,629 |
| Apr 02 2024 | 25.30 | -0.33 | -1.29% | 25.37 | 25.54 | 25.14 | 24,375 |
| Apr 01 2024 | 25.63 | -0.85 | -3.21% | 26.55 | 26.56 | 25.60 | 20,959 |
| Mar 28 2024 | 26.48 | 0.55 | 2.12% | 25.88 | 26.56 | 25.88 | 27,061 |
| Mar 27 2024 | 25.93 | 0.93 | 3.72% | 25.30 | 25.99 | 25.19 | 25,320 |
| Mar 26 2024 | 25.00 | -0.38 | -1.50% | 25.50 | 25.50 | 25.00 | 21,744 |
| Mar 25 2024 | 25.38 | 0.18 | 0.71% | 25.35 | 25.555 | 25.35 | 14,649 |
