Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
30.95
-0.15 (-0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bar Harbor Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.17 | 31.19 | 30.66 | 30.95 | 30.95 | -0.48% | 29,274 |
| Dec 4, 2025 | 31.30 | 31.40 | 30.81 | 31.10 | 31.10 | -0.29% | 47,568 |
| Dec 3, 2025 | 30.61 | 31.47 | 30.19 | 31.19 | 31.19 | 1.66% | 63,148 |
| Dec 2, 2025 | 30.40 | 30.70 | 30.11 | 30.68 | 30.68 | 1.19% | 59,488 |
| Dec 1, 2025 | 29.65 | 30.44 | 29.65 | 30.32 | 30.32 | 1.61% | 79,117 |
| Nov 28, 2025 | 29.95 | 30.07 | 29.62 | 29.84 | 29.84 | -0.43% | 38,834 |
| Nov 26, 2025 | 30.53 | 30.57 | 29.82 | 29.97 | 29.97 | -1.83% | 107,774 |
| Nov 25, 2025 | 29.87 | 30.73 | 29.75 | 30.53 | 30.53 | 3.28% | 129,581 |
| Nov 24, 2025 | 29.69 | 29.72 | 28.78 | 29.56 | 29.56 | -0.30% | 353,174 |
| Nov 21, 2025 | 28.68 | 29.83 | 28.68 | 29.65 | 29.65 | 2.60% | 71,113 |
| Nov 20, 2025 | 29.02 | 29.34 | 28.50 | 28.90 | 28.90 | -0.58% | 54,330 |
| Nov 19, 2025 | 28.86 | 29.33 | 28.68 | 29.07 | 28.75 | 0.55% | 71,364 |
| Nov 18, 2025 | 29.15 | 30.10 | 28.82 | 28.91 | 28.59 | -1.26% | 56,076 |
| Nov 17, 2025 | 29.51 | 29.81 | 29.11 | 29.28 | 28.96 | -1.18% | 83,123 |
| Nov 14, 2025 | 29.76 | 29.82 | 29.11 | 29.63 | 29.30 | -0.47% | 65,176 |
| Nov 13, 2025 | 29.66 | 30.06 | 29.46 | 29.77 | 29.44 | 0.07% | 57,235 |
| Nov 12, 2025 | 29.75 | 30.13 | 29.66 | 29.75 | 29.42 | -0.63% | 38,838 |
| Nov 11, 2025 | 29.64 | 30.03 | 29.30 | 29.94 | 29.61 | 1.15% | 44,223 |
| Nov 10, 2025 | 29.54 | 29.94 | 29.27 | 29.60 | 29.27 | 0.37% | 36,353 |
| Nov 7, 2025 | 28.82 | 29.56 | 28.60 | 29.49 | 29.17 | 2.32% | 67,466 |
| Nov 6, 2025 | 29.15 | 30.08 | 28.70 | 28.82 | 28.50 | -4.57% | 64,051 |
| Nov 5, 2025 | 29.24 | 30.21 | 29.13 | 30.20 | 29.87 | 3.07% | 30,251 |
| Nov 4, 2025 | 29.50 | 29.74 | 29.24 | 29.30 | 28.98 | -1.01% | 25,063 |
| Nov 3, 2025 | 29.22 | 29.62 | 29.05 | 29.60 | 29.27 | 0.92% | 44,892 |
| Oct 31, 2025 | 29.53 | 29.67 | 29.20 | 29.33 | 29.01 | -1.68% | 47,132 |
| Oct 30, 2025 | 29.12 | 29.91 | 29.12 | 29.83 | 29.50 | 2.02% | 68,167 |
| Oct 29, 2025 | 29.59 | 30.24 | 28.95 | 29.24 | 28.92 | -1.62% | 91,868 |
| Oct 28, 2025 | 29.74 | 30.42 | 29.42 | 29.72 | 29.39 | -0.73% | 50,935 |
| Oct 27, 2025 | 30.90 | 30.90 | 29.92 | 29.94 | 29.61 | -3.36% | 43,451 |
| Oct 24, 2025 | 30.21 | 31.10 | 30.11 | 30.98 | 30.64 | 3.58% | 53,616 |
| Oct 23, 2025 | 30.33 | 30.33 | 29.62 | 29.91 | 29.58 | -1.25% | 34,723 |
| Oct 22, 2025 | 29.79 | 30.60 | 29.30 | 30.29 | 29.96 | 2.64% | 72,917 |
| Oct 21, 2025 | 29.55 | 29.68 | 29.14 | 29.51 | 29.19 | 0.27% | 34,125 |
| Oct 20, 2025 | 29.02 | 29.47 | 28.76 | 29.43 | 29.11 | 2.65% | 40,918 |
| Oct 17, 2025 | 28.48 | 28.91 | 28.38 | 28.67 | 28.35 | 1.34% | 64,664 |
| Oct 16, 2025 | 29.62 | 29.62 | 28.11 | 28.29 | 27.98 | -4.88% | 85,156 |
| Oct 15, 2025 | 30.09 | 30.09 | 29.50 | 29.74 | 29.41 | -0.93% | 45,663 |
| Oct 14, 2025 | 28.94 | 30.23 | 28.93 | 30.02 | 29.69 | 2.88% | 45,547 |
| Oct 13, 2025 | 29.21 | 29.40 | 28.73 | 29.18 | 28.86 | 1.50% | 43,256 |
| Oct 10, 2025 | 29.37 | 30.02 | 28.66 | 28.75 | 28.43 | -2.11% | 71,107 |
| Oct 9, 2025 | 29.62 | 29.75 | 29.26 | 29.37 | 29.05 | -1.61% | 53,553 |
| Oct 8, 2025 | 30.33 | 30.33 | 29.81 | 29.85 | 29.52 | -1.00% | 32,346 |
| Oct 7, 2025 | 30.69 | 30.81 | 30.00 | 30.15 | 29.82 | -1.24% | 32,198 |
| Oct 6, 2025 | 30.74 | 30.76 | 30.20 | 30.53 | 30.19 | 0.49% | 33,505 |
| Oct 3, 2025 | 30.12 | 30.76 | 30.12 | 30.38 | 30.05 | 0.86% | 47,828 |
| Oct 2, 2025 | 30.40 | 30.40 | 29.76 | 30.12 | 29.79 | -1.25% | 41,278 |
| Oct 1, 2025 | 30.22 | 30.71 | 30.22 | 30.50 | 30.16 | 0.13% | 41,308 |
| Sep 30, 2025 | 30.53 | 31.80 | 30.11 | 30.46 | 30.12 | -0.88% | 77,214 |
| Sep 29, 2025 | 31.09 | 31.09 | 30.33 | 30.73 | 30.39 | -0.87% | 49,143 |
| Sep 26, 2025 | 31.20 | 31.30 | 30.72 | 31.00 | 30.66 | -0.16% | 36,756 |
| Sep 25, 2025 | 30.78 | 31.35 | 30.65 | 31.05 | 30.71 | 0.23% | 38,386 |
| Sep 24, 2025 | 31.60 | 31.72 | 30.87 | 30.98 | 30.64 | -1.46% | 44,647 |
| Sep 23, 2025 | 31.72 | 32.02 | 31.10 | 31.44 | 31.09 | -0.29% | 87,082 |
| Sep 22, 2025 | 31.45 | 32.18 | 31.32 | 31.53 | 31.18 | 1.25% | 79,887 |
| Sep 19, 2025 | 32.66 | 32.66 | 31.11 | 31.14 | 30.80 | -4.65% | 215,255 |
| Sep 18, 2025 | 31.89 | 32.74 | 31.32 | 32.66 | 32.30 | 2.83% | 53,985 |
| Sep 17, 2025 | 31.74 | 32.80 | 31.11 | 31.76 | 31.41 | 0.51% | 60,635 |
| Sep 16, 2025 | 32.19 | 32.19 | 31.41 | 31.60 | 31.25 | -2.05% | 43,552 |
| Sep 15, 2025 | 32.71 | 32.71 | 32.21 | 32.26 | 31.90 | -0.40% | 34,645 |
| Sep 12, 2025 | 32.58 | 32.82 | 32.29 | 32.39 | 32.03 | -1.37% | 47,387 |
| Sep 11, 2025 | 32.05 | 32.97 | 31.85 | 32.84 | 32.48 | 3.27% | 57,233 |
| Sep 10, 2025 | 32.02 | 32.23 | 31.44 | 31.80 | 31.45 | 0.35% | 46,115 |
| Sep 9, 2025 | 32.04 | 32.26 | 31.69 | 31.69 | 31.34 | -1.34% | 35,130 |
| Sep 8, 2025 | 32.20 | 32.30 | 31.50 | 32.12 | 31.77 | 0.12% | 25,296 |
| Sep 5, 2025 | 32.65 | 32.80 | 31.85 | 32.08 | 31.73 | -1.11% | 51,439 |
| Sep 4, 2025 | 31.98 | 32.44 | 31.66 | 32.44 | 32.08 | 1.88% | 36,257 |
| Sep 3, 2025 | 31.92 | 31.97 | 31.37 | 31.84 | 31.49 | -0.34% | 30,796 |
| Sep 2, 2025 | 32.07 | 32.09 | 31.67 | 31.95 | 31.60 | -0.99% | 36,026 |
| Aug 29, 2025 | 32.45 | 32.57 | 31.98 | 32.27 | 31.91 | 0.34% | 68,133 |
| Aug 28, 2025 | 32.34 | 32.36 | 32.07 | 32.16 | 31.81 | -0.53% | 35,464 |
| Aug 27, 2025 | 32.21 | 32.61 | 32.07 | 32.33 | 31.97 | 0.78% | 58,503 |
| Aug 26, 2025 | 31.65 | 32.26 | 31.65 | 32.08 | 31.73 | 1.33% | 49,731 |
| Aug 25, 2025 | 32.02 | 32.56 | 31.57 | 31.66 | 31.31 | -0.91% | 48,756 |
| Aug 22, 2025 | 30.57 | 32.16 | 30.57 | 31.95 | 31.60 | 4.51% | 90,427 |
| Aug 21, 2025 | 30.58 | 30.89 | 30.06 | 30.57 | 30.23 | -0.49% | 23,959 |
| Aug 20, 2025 | 30.84 | 31.18 | 30.50 | 30.72 | 30.38 | -0.19% | 31,021 |
| Aug 19, 2025 | 30.94 | 31.18 | 30.52 | 30.78 | 30.44 | -0.13% | 34,963 |
| Aug 18, 2025 | 30.58 | 31.09 | 30.35 | 30.82 | 30.48 | 0.26% | 39,752 |
| Aug 15, 2025 | 31.56 | 31.96 | 30.67 | 30.74 | 30.40 | -2.32% | 47,058 |
| Aug 14, 2025 | 31.47 | 31.70 | 31.08 | 31.47 | 31.12 | -2.84% | 53,361 |
| Aug 13, 2025 | 32.52 | 32.70 | 32.16 | 32.39 | 31.72 | 1.09% | 70,632 |
| Aug 12, 2025 | 31.00 | 32.21 | 30.82 | 32.04 | 31.37 | 3.19% | 72,077 |
| Aug 11, 2025 | 30.31 | 31.19 | 30.15 | 31.05 | 30.40 | 4.09% | 63,536 |
| Aug 8, 2025 | 30.11 | 30.20 | 29.62 | 29.83 | 29.21 | -0.90% | 52,062 |
| Aug 7, 2025 | 30.36 | 30.59 | 29.75 | 30.10 | 29.47 | 0.70% | 45,242 |
| Aug 6, 2025 | 30.46 | 30.46 | 29.77 | 29.89 | 29.27 | -1.55% | 27,611 |
| Aug 5, 2025 | 30.00 | 30.57 | 29.05 | 30.36 | 29.73 | 4.69% | 62,224 |
| Aug 4, 2025 | 28.69 | 29.09 | 28.56 | 29.00 | 28.40 | 1.26% | 32,141 |
| Aug 1, 2025 | 28.68 | 28.91 | 28.06 | 28.64 | 28.04 | -1.38% | 63,614 |
| Jul 31, 2025 | 29.02 | 29.19 | 28.74 | 29.04 | 28.44 | -0.72% | 54,358 |
| Jul 30, 2025 | 30.10 | 30.20 | 29.10 | 29.25 | 28.64 | -2.30% | 48,867 |
| Jul 29, 2025 | 31.18 | 31.18 | 29.90 | 29.94 | 29.32 | -3.20% | 40,322 |
| Jul 28, 2025 | 30.06 | 31.13 | 30.06 | 30.93 | 30.29 | 1.91% | 78,710 |
| Jul 25, 2025 | 29.81 | 30.51 | 29.80 | 30.35 | 29.72 | 1.34% | 31,541 |
| Jul 24, 2025 | 30.85 | 30.88 | 29.88 | 29.95 | 29.33 | -2.92% | 50,006 |
| Jul 23, 2025 | 32.48 | 32.49 | 30.68 | 30.85 | 30.21 | -2.28% | 33,134 |
| Jul 22, 2025 | 31.55 | 31.95 | 31.52 | 31.57 | 30.91 | 0.16% | 46,946 |
| Jul 21, 2025 | 31.50 | 31.86 | 31.47 | 31.52 | 30.87 | 0.13% | 29,596 |
| Jul 18, 2025 | 31.91 | 32.20 | 31.25 | 31.48 | 30.83 | -0.10% | 33,943 |
| Jul 17, 2025 | 31.39 | 31.71 | 31.36 | 31.51 | 30.86 | 0.80% | 58,916 |