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 | -0.39 | -1.48232611174 | 26.31 | 26.75 | 25.45 | 22671 | 25.98703943 | CS |
| 4 | 0.7 | 2.77557494052 | 25.22 | 26.86 | 24.48 | 31640 | 25.40359614 | CS |
| 12 | 2.48 | 10.5802047782 | 23.44 | 27.71 | 23.26 | 33299 | 25.70660443 | CS |
| 26 | -2.29 | -8.11768876285 | 28.21 | 28.5 | 23.26 | 30991 | 25.66510173 | CS |
| 52 | 1.61 | 6.62278897573 | 24.31 | 30.37 | 23.16 | 31566 | 25.87031722 | CS |
| 156 | -2.06 | -7.36240171551 | 27.98 | 33.11 | 19.55 | 26003 | 27.11059576 | CS |
| 260 | 0.22 | 0.856031128405 | 25.7 | 33.11 | 13.05 | 31076 | 25.03949798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564200 | 25.92 | 0.09 | 0.35 | 25.71 | 26.11 | 25.64 | 9681 |
| 1720477800 | 25.83 | 0.36 | 1.41 | 25.87 | 25.98 | 25.6375 | 24902 |
| 1720218600 | 25.47 | -0.81 | -3.08 | 26.06 | 26.15 | 25.45 | 24971 |
| 1720040640 | 26.28 | -0.26 | -0.98 | 26.58 | 26.62 | 26.04 | 22093 |
| 1719959400 | 26.54 | 0.02 | 0.08 | 26.31 | 26.75 | 26.31 | 18716 |
| 1719873000 | 26.52 | -0.36 | -1.34 | 26.67 | 26.86 | 26.36 | 45718 |
| 1719613800 | 26.88 | 1.17 | 4.55 | 25.98 | 27.07 | 25.21 | 111422 |
| 1719527400 | 25.71 | 0.4 | 1.58 | 25.37 | 25.74 | 25.285 | 19506 |
| 1719441000 | 25.31 | 0.41 | 1.65 | 24.65 | 25.44 | 24.65 | 39685 |
| 1719354600 | 24.9 | 0.07 | 0.28 | 24.81 | 24.99 | 24.6661 | 21771 |
| 1719268200 | 24.83 | 0.29 | 1.18 | 24.79 | 25.1 | 24.48 | 70749 |
| 1719009000 | 24.54 | -0.97 | -3.80 | 25.48 | 25.555 | 24.54 | 88597 |
| 1718922600 | 25.51 | -0.48 | -1.85 | 25.75 | 25.98 | 25.39 | 11487 |
| 1718749800 | 25.99 | 0.32 | 1.25 | 25.7 | 25.99 | 25.51 | 26333 |
| 1718663400 | 25.67 | 0.38 | 1.50 | 25.2 | 25.67 | 24.94 | 14980 |
| 1718404200 | 25.29 | -0.26 | -1.02 | 25.5 | 25.5 | 24.9 | 30678 |
| 1718317800 | 25.55 | -0.16 | -0.62 | 25.87 | 26.01 | 25.25 | 20656 |
| 1718231400 | 25.71 | 0.57 | 2.27 | 25.79 | 26.25 | 25.54 | 29194 |
| 1718145000 | 25.14 | -0.22 | -0.87 | 25.22 | 25.28 | 24.7 | 27763 |
| 1718058600 | 25.36 | -0.17 | -0.67 | 25.43 | 25.54 | 25.09 | 12777 |
| 1717799400 | 25.53 | -0.32 | -1.24 | 25.62 | 25.9 | 25.51 | 23217 |
| 1717713000 | 25.85 | 0.04 | 0.15 | 25.73 | 26.02 | 25.64 | 14542 |
| 1717626600 | 25.81 | 0.6 | 2.38 | 25.49 | 25.81 | 25.19 | 11187 |
| 1717540200 | 25.21 | -0.83 | -3.19 | 25.67 | 25.6909 | 25.07 | 28445 |
| 1717453800 | 26.04 | -0.23 | -0.88 | 26.5 | 26.515 | 25.88 | 24448 |
| 1717194600 | 26.27 | 0.43 | 1.66 | 26.18 | 26.34 | 25.84 | 57682 |
| 1717108200 | 25.84 | 0.7 | 2.78 | 25.59 | 25.97 | 25.4 | 24328 |
| 1717021800 | 25.14 | -0.46 | -1.80 | 25.24 | 25.3799 | 25.07 | 25135 |
| 1716935400 | 25.6 | -0.28 | -1.08 | 26.15 | 26.365 | 25.6 | 21638 |
| 1716589800 | 25.88 | 0.21 | 0.82 | 25.86 | 25.88 | 25.38 | 30935 |
| 1716503400 | 25.67 | -0.96 | -3.60 | 26.19 | 26.8 | 25.46 | 77243 |
| 1716417000 | 26.63 | -0.15 | -0.56 | 26.92 | 26.92 | 26.15 | 64416 |
| 1716330600 | 26.78 | 0.25 | 0.94 | 26.67 | 26.89 | 26.56 | 36749 |
| 1716244200 | 26.53 | -1.04 | -3.77 | 27.57 | 27.7 | 26.39 | 39239 |
| 1715985000 | 27.57 | 0.29 | 1.06 | 27.5 | 27.71 | 26.48 | 46547 |
| 1715898600 | 27.28 | 0.45 | 1.68 | 26.72 | 27.305 | 26.68 | 51713 |
| 1715812200 | 26.83 | 0.69 | 2.64 | 26.06 | 26.865 | 26.05 | 37835 |
| 1715725800 | 26.14 | 0.49 | 1.91 | 26.07 | 26.23 | 25.71 | 30333 |
| 1715639400 | 25.65 | -0.66 | -2.51 | 26.56 | 26.56 | 25.63 | 52309 |
| 1715380200 | 26.31 | -0.44 | -1.64 | 26.92 | 26.92 | 26.27 | 12681 |
| 1715293800 | 26.75 | 0.6 | 2.29 | 26.4 | 26.93 | 26.35 | 33602 |
| 1715207400 | 26.15 | 0.33 | 1.28 | 25.72 | 26.3 | 25.64 | 14237 |
| 1715121000 | 25.82 | -0.63 | -2.38 | 26.51 | 26.71 | 25.65 | 37073 |
| 1715034600 | 26.45 | 0.3 | 1.15 | 26.48 | 26.48 | 26.02 | 19134 |
| 1714775400 | 26.15 | 0.13 | 0.50 | 26.48 | 26.48 | 25.83 | 24101 |
| 1714689000 | 26.02 | 0.35 | 1.36 | 25.8 | 26.12 | 25.67 | 27962 |
| 1714602600 | 25.67 | 0.59 | 2.35 | 25.42 | 25.98 | 25.32 | 24127 |
| 1714516200 | 25.08 | -0.46 | -1.80 | 25.35 | 25.53 | 25.08 | 34568 |
| 1714429800 | 25.54 | 0.03 | 0.12 | 25.76 | 25.8546 | 25.37 | 19352 |
| 1714170600 | 25.51 | -0.12 | -0.47 | 25.56 | 25.78 | 25.26 | 22790 |
| 1714084200 | 25.63 | -0.12 | -0.47 | 25.53 | 25.6556 | 25.08 | 35192 |
| 1713997800 | 25.75 | 0.47 | 1.86 | 25.28 | 25.915 | 25.08 | 30071 |
| 1713911400 | 25.28 | -0.24 | -0.94 | 25.66 | 26.03 | 25.15 | 42975 |
| 1713825000 | 25.52 | 0.04 | 0.16 | 25.58 | 26.13 | 25.38 | 39460 |
| 1713565800 | 25.48 | 1.62 | 6.79 | 23.82 | 25.88 | 23.82 | 44137 |
| 1713479400 | 23.86 | 0.14 | 0.59 | 23.8 | 24.23 | 23.725 | 40611 |
| 1713393000 | 23.72 | -0.9 | -3.66 | 24.85 | 24.85 | 23.72 | 24186 |
| 1713306600 | 24.62 | 1.02 | 4.32 | 23.44 | 24.96 | 23.26 | 86944 |
| 1713220200 | 23.6 | -0.28 | -1.17 | 23.95 | 24.1 | 23.6 | 41389 |
| 1712961000 | 23.88 | -0.43 | -1.77 | 23.97 | 24.32 | 23.87 | 27443 |
| 1712874600 | 24.31 | 0.08 | 0.33 | 24.31 | 24.44 | 23.91 | 29357 |
| 1712788200 | 24.23 | -0.89 | -3.54 | 24.66 | 24.74 | 23.67 | 57063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
