Bar Harbor Bankshares (BHB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.86 | 9.49220046465 | 30.13 | 32.99 | 29.825 | 27311 | 31.43072498 | CS |
| 4 | 3.06 | 10.2238556632 | 29.93 | 32.99 | 29.14 | 28610 | 31.17473559 | CS |
| 12 | 7.62 | 30.0354749704 | 25.37 | 33.31 | 25.21 | 35636 | 29.9748288 | CS |
| 26 | 8.64 | 35.4825462012 | 24.35 | 33.31 | 23.26 | 33870 | 27.66029469 | CS |
| 52 | 8.85 | 36.6611433306 | 24.14 | 33.31 | 23.1801 | 31703 | 27.06965352 | CS |
| 156 | 6.97 | 26.7870868563 | 26.02 | 33.31 | 19.55 | 26696 | 27.39767245 | CS |
| 260 | 8.8 | 36.3786688714 | 24.19 | 33.31 | 13.05 | 31410 | 25.33822631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 32.369999 | 0.7 | 2.21 | 31.61 | 32.7 | 31.255 | 35455 |
| 1726612200 | 31.67 | 0.36 | 1.15 | 31.52 | 32.07 | 31.27 | 25613 |
| 1726525800 | 31.31 | 0.27 | 0.87 | 31.13 | 31.5 | 30.82 | 26127 |
| 1726266600 | 31.04 | 0.83 | 2.75 | 30.51 | 31.22 | 30.325 | 30719 |
| 1726180200 | 30.21 | 0.37 | 1.24 | 30.13 | 30.25 | 29.825 | 20305 |
| 1726093800 | 29.84 | -0.21 | -0.70 | 29.63 | 30.03 | 29.14 | 25896 |
| 1726007400 | 30.05 | 0.31 | 1.04 | 30.03 | 30.09 | 29.28 | 22957 |
| 1725921000 | 29.74 | -0.24 | -0.80 | 30.29 | 30.52 | 29.71 | 32753 |
| 1725661800 | 29.98 | -0.66 | -2.15 | 30.76 | 30.81 | 29.96 | 17854 |
| 1725575400 | 30.64 | -0.65 | -2.08 | 31.39 | 31.48 | 30.51 | 13682 |
| 1725489000 | 31.29 | 0.15 | 0.48 | 31.28 | 31.32 | 30.67 | 23541 |
| 1725402600 | 31.14 | -0.92 | -2.87 | 31.67 | 32.09 | 31.01 | 29277 |
| 1725057000 | 32.06 | 0.15 | 0.47 | 32.07 | 32.159999 | 31.52 | 29742 |
| 1724970600 | 31.91 | -0.02 | -0.06 | 32.17 | 32.32 | 31.64 | 24079 |
| 1724884200 | 31.93 | 0.56 | 1.79 | 31.14 | 31.96 | 31.14 | 39424 |
| 1724797800 | 31.37 | -0.29 | -0.92 | 31.38 | 31.41 | 31.03 | 15821 |
| 1724711400 | 31.66 | -0.18 | -0.57 | 32.11 | 32.25 | 31.64 | 60859 |
| 1724452200 | 31.84 | 1.78 | 5.92 | 30.38 | 32.259999 | 30.38 | 41304 |
| 1724365800 | 30.06 | 0.13 | 0.43 | 29.93 | 30.305 | 29.93 | 31411 |
| 1724279400 | 29.93 | 0.38 | 1.29 | 29.75 | 29.93 | 29.37 | 14756 |
| 1724193000 | 29.55 | -0.31 | -1.04 | 29.83 | 29.84 | 29.5 | 31497 |
| 1724106600 | 29.86 | 0.56 | 1.91 | 29.55 | 29.92 | 29.3 | 22041 |
| 1723847400 | 29.3 | 0.43 | 1.49 | 28.83 | 29.56 | 28.83 | 44742 |
| 1723761000 | 28.87 | 0.41 | 1.44 | 28.96 | 29.46 | 28.5 | 29164 |
| 1723674600 | 28.46 | -0.14 | -0.49 | 28.93 | 28.93 | 28.27 | 31160 |
| 1723588200 | 28.6 | 0.53 | 1.89 | 28.59 | 28.83 | 27.8 | 29914 |
| 1723501800 | 28.07 | -0.65 | -2.26 | 28.91 | 28.91 | 27.97 | 25744 |
| 1723242600 | 28.72 | -0.35 | -1.20 | 28.95 | 28.95 | 28.35 | 25301 |
| 1723156200 | 29.07 | 0.59 | 2.07 | 29 | 29.31 | 28.63 | 18098 |
| 1723069800 | 28.48 | -0.17 | -0.59 | 29.06 | 29.14 | 28.46 | 26080 |
| 1722983400 | 28.65 | 0.28 | 0.99 | 28.42 | 29.08 | 28 | 28139 |
| 1722897000 | 28.37 | -1.28 | -4.32 | 28.09 | 29.02 | 27.65 | 57152 |
| 1722637800 | 29.65 | -0.86 | -2.82 | 29.09 | 30.02 | 28.61 | 39131 |
| 1722551400 | 30.51 | -1.45 | -4.54 | 31.98 | 31.99 | 30 | 48068 |
| 1722465000 | 31.96 | -0.34 | -1.05 | 32.33 | 33.1 | 31.71 | 43086 |
| 1722378600 | 32.299999 | 0.61 | 1.92 | 31.82 | 32.34 | 31.82 | 24678 |
| 1722292200 | 31.69 | -1.04 | -3.18 | 32.979999 | 32.979999 | 31.43 | 28861 |
| 1722033000 | 32.729999 | -0.04 | -0.12 | 33.159999 | 33.31 | 32.25 | 51417 |
| 1721946600 | 32.77 | 0.97 | 3.05 | 31.72 | 33.28 | 31.72 | 43349 |
| 1721860200 | 31.8 | -0.87 | -2.66 | 32.659999 | 33.24 | 31.8 | 49293 |
| 1721773800 | 32.67 | 0.74 | 2.32 | 31.68 | 33 | 31.68 | 70022 |
| 1721687400 | 31.93 | 1.61 | 5.31 | 29.87 | 32.15 | 29.87 | 60054 |
| 1721428200 | 30.32 | -0.24 | -0.79 | 30.93 | 30.98 | 29.78 | 26204 |
| 1721341800 | 30.56 | -1.15 | -3.63 | 31.24 | 31.83 | 30.14 | 64080 |
| 1721255400 | 31.71 | 0.82 | 2.65 | 30.59 | 31.77 | 30.25 | 68212 |
| 1721169000 | 30.89 | 1.89 | 6.52 | 29.5 | 30.89 | 29.44 | 93251 |
| 1721082600 | 29 | 0.56 | 1.97 | 28.81 | 29.51 | 28.7 | 55036 |
| 1720823400 | 28.44 | 0.28 | 0.99 | 28.47 | 28.85 | 27.89 | 48919 |
| 1720737000 | 28.16 | 1.85 | 7.03 | 26.8 | 28.24 | 26.7 | 59436 |
| 1720650600 | 26.31 | 0.39 | 1.50 | 26.05 | 26.53 | 25.95 | 18301 |
| 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 | 0.81 | 3.15 | 26.67 | 26.86 | 26.36 | 45718 |
| 1719613800 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
