Bar Harbor Bankshares (BHB)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -2.19851277077 | 30.93 | 32.14 | 30.24 | 58469 | 31.47473362 | CS |
| 4 | -5.97 | -16.4826062949 | 36.22 | 37.56 | 30.24 | 40730 | 33.60273344 | CS |
| 12 | 0.69 | 2.33423545332 | 29.56 | 38.47 | 28.73 | 33095 | 33.69927128 | CS |
| 26 | 4.88 | 19.2353173039 | 25.37 | 38.47 | 25.285 | 34250 | 31.78769232 | CS |
| 52 | 0.54 | 1.8175698418 | 29.71 | 38.47 | 23.26 | 32603 | 28.97576544 | CS |
| 156 | 1.11 | 3.8091969801 | 29.14 | 38.47 | 19.55 | 27935 | 27.93084486 | CS |
| 260 | 4.45 | 17.2480620155 | 25.8 | 38.47 | 13.05 | 31618 | 25.80593154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 30.25 | -0.71 | -2.29 | 30.87 | 31.17 | 30.22 | 24652 |
| 1735255800 | 30.96 | -0.29 | -0.93 | 30.91 | 31.1 | 30.87 | 23140 |
| 1735077840 | 31.25 | -0.03 | -0.10 | 31.33 | 31.5 | 30.65 | 25034 |
| 1734996600 | 31.28 | -0.41 | -1.29 | 31.73 | 31.78 | 30.8844 | 54603 |
| 1734737400 | 31.69 | 0.16 | 0.51 | 30.93 | 32.14 | 30.93 | 130779 |
| 1734651000 | 31.53 | -0.46 | -1.44 | 32.299999 | 33.2 | 31.07 | 44593 |
| 1734564600 | 31.99 | -2.15 | -6.30 | 34.15 | 34.7 | 31.72 | 50160 |
| 1734478200 | 34.14 | -0.26 | -0.76 | 34.02 | 34.5 | 33.65 | 38598 |
| 1734391800 | 34.4 | -0.1 | -0.29 | 34.5 | 34.74 | 34.15 | 30773 |
| 1734132600 | 34.5 | -0.4 | -1.15 | 34.9 | 35 | 33.8801 | 33397 |
| 1734046200 | 34.9 | -0.1 | -0.29 | 34.69 | 35.26 | 34.44 | 30147 |
| 1733959800 | 35 | 0.25 | 0.72 | 35.28 | 35.45 | 34.72 | 47373 |
| 1733873400 | 34.75 | -0.19 | -0.54 | 35.19 | 35.6787 | 34.54 | 49324 |
| 1733787000 | 34.94 | -0.51 | -1.44 | 35.56 | 36 | 34.85 | 27168 |
| 1733527800 | 35.45 | -0.24 | -0.67 | 35.82 | 35.82 | 35.065 | 32947 |
| 1733441400 | 35.69 | -0.31 | -0.86 | 35.94 | 36.385 | 35.44 | 26737 |
| 1733355000 | 36 | 0.52 | 1.47 | 35.41 | 36 | 35.2 | 33670 |
| 1733268600 | 35.48 | -0.55 | -1.53 | 36.16 | 37.56 | 35.45 | 44046 |
| 1733182200 | 36.03 | 0.04 | 0.11 | 35.9 | 36.45 | 35.16 | 27473 |
| 1732917840 | 35.99 | 0.06 | 0.17 | 36.22 | 36.52 | 35.41 | 17757 |
| 1732750200 | 35.93 | -0.11 | -0.31 | 36.39 | 36.52 | 35.9 | 23464 |
| 1732663800 | 36.04 | 0.18 | 0.50 | 36 | 36.57 | 35.48 | 25088 |
| 1732577400 | 35.86 | -0.11 | -0.31 | 36.72 | 37.25 | 35.86 | 27969 |
| 1732318200 | 35.97 | 0.57 | 1.61 | 35.88 | 36.33 | 35.49 | 20179 |
| 1732231800 | 35.4 | 0.51 | 1.46 | 34.89 | 35.86 | 34.89 | 29974 |
| 1732145400 | 34.89 | 0.06 | 0.17 | 34.82 | 34.91 | 34.1 | 17268 |
| 1732059000 | 34.83 | -0.01 | -0.03 | 34.44 | 35.1475 | 34.42 | 21519 |
| 1731972600 | 34.84 | -0.84 | -2.35 | 35.55 | 35.95 | 34.48 | 38861 |
| 1731713400 | 35.68 | 0.07 | 0.20 | 35.79 | 36.1 | 34.97 | 30886 |
| 1731627000 | 35.61 | 0.17 | 0.48 | 35.48 | 35.71 | 34.33 | 29781 |
| 1731540600 | 35.44 | -0.8 | -2.21 | 36.79 | 36.9 | 35.35 | 43725 |
| 1731454200 | 36.24 | -1.04 | -2.79 | 37.26 | 37.6 | 35.97 | 55278 |
| 1731367800 | 37.28 | 0.71 | 1.94 | 36.92 | 37.9 | 36.6 | 46531 |
| 1731108600 | 36.57 | 0.73 | 2.04 | 36.09 | 37.27 | 35.92 | 33961 |
| 1731022200 | 35.84 | -2.39 | -6.25 | 38.12 | 38.12 | 35.74 | 45870 |
| 1730935800 | 38.23 | 5.21 | 15.78 | 35.46 | 38.47 | 35.46 | 91996 |
| 1730849400 | 33.02 | 1.17 | 3.67 | 31.89 | 33.049999 | 31.47 | 23668 |
| 1730763000 | 31.85 | 0.05 | 0.16 | 31.49 | 32.07 | 31.1887 | 13878 |
| 1730500200 | 31.8 | -0.35 | -1.09 | 32.24 | 32.6 | 31.79 | 20559 |
| 1730413800 | 32.15 | -0.85 | -2.58 | 33.18 | 33.18 | 32.15 | 18251 |
| 1730327400 | 33 | 0.07 | 0.21 | 32.72 | 34.05 | 32.72 | 19939 |
| 1730241000 | 32.93 | -0.13 | -0.39 | 32.99 | 33.32 | 32.545 | 21926 |
| 1730154600 | 33.06 | 0.65 | 2.01 | 32.92 | 33.49 | 32.18 | 29043 |
| 1729895400 | 32.409999 | -0.41 | -1.25 | 33.189999 | 33.189999 | 32.159999 | 28072 |
| 1729809000 | 32.82 | -0.19 | -0.58 | 32.979999 | 33.009999 | 32.2 | 23635 |
| 1729722600 | 33.009999 | 2.52 | 8.27 | 30.81 | 33.08 | 30.65 | 32409 |
| 1729636200 | 30.49 | 0.49 | 1.63 | 30.28 | 30.53 | 30.09 | 25213 |
| 1729549800 | 30 | -0.68 | -2.22 | 30.97 | 30.97 | 29.76 | 38024 |
| 1729290600 | 30.68 | -1.1 | -3.46 | 31.98 | 32.57 | 30.59 | 32586 |
| 1729204200 | 31.78 | 0.53 | 1.70 | 31.49 | 31.96 | 30.87 | 31188 |
| 1729117800 | 31.25 | 0.63 | 2.06 | 31.15 | 32.009999 | 30.3101 | 41481 |
| 1729031400 | 30.62 | 0.41 | 1.36 | 30.56 | 31.65 | 30.46 | 33980 |
| 1728945000 | 30.21 | 0.16 | 0.53 | 30.02 | 30.4969 | 29.6101 | 17046 |
| 1728685800 | 30.05 | 1.01 | 3.48 | 29.43 | 30.325 | 29.43 | 18634 |
| 1728599400 | 29.04 | -0.26 | -0.89 | 29 | 29.28 | 28.73 | 15847 |
| 1728513000 | 29.3 | 0.16 | 0.55 | 28.97 | 29.66 | 28.97 | 19784 |
| 1728426600 | 29.14 | 0.08 | 0.28 | 29.26 | 29.32 | 28.9101 | 17575 |
| 1728340200 | 29.06 | -0.24 | -0.82 | 29.37 | 29.37 | 28.87 | 15469 |
| 1728081000 | 29.3 | 0.49 | 1.70 | 29.56 | 29.7 | 29.235 | 25948 |
| 1727994600 | 28.81 | -0.51 | -1.74 | 29.15 | 29.35 | 28.33 | 23287 |
| 1727908200 | 29.32 | -0.28 | -0.95 | 29.45 | 30.01 | 29.06 | 20918 |
| 1727821800 | 29.6 | -1.24 | -4.02 | 30.68 | 31.03 | 29.4 | 29280 |
| 1727735400 | 30.84 | 0.64 | 2.12 | 29.91 | 31 | 29.91 | 32751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
