Bar Harbor Bankshares (BHB)
NYSEAMERICAN: BHB · Real-Time Price · USD
31.42
-0.19 (-0.59%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Bar Harbor Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.20 | 31.75 | 30.31 | 31.42 | - | -0.59% | 312,150 |
| Mar 6, 2026 | 31.58 | 32.00 | 31.15 | 31.60 | 31.60 | -2.47% | 186,702 |
| Mar 5, 2026 | 32.47 | 33.22 | 32.06 | 32.40 | 32.40 | -2.11% | 52,107 |
| Mar 4, 2026 | 33.26 | 33.86 | 32.60 | 33.10 | 33.10 | 0.24% | 66,021 |
| Mar 3, 2026 | 31.95 | 33.10 | 31.95 | 33.02 | 33.02 | -0.18% | 41,929 |
| Mar 2, 2026 | 32.12 | 33.38 | 32.02 | 33.08 | 33.08 | 2.54% | 54,048 |
| Feb 27, 2026 | 33.24 | 33.35 | 32.25 | 32.26 | 32.26 | -4.78% | 68,320 |
| Feb 26, 2026 | 33.85 | 34.27 | 33.31 | 33.88 | 33.88 | 0.59% | 59,252 |
| Feb 25, 2026 | 33.00 | 33.72 | 32.68 | 33.68 | 33.68 | 2.37% | 59,075 |
| Feb 24, 2026 | 33.30 | 33.30 | 32.71 | 32.90 | 32.90 | -0.75% | 57,412 |
| Feb 23, 2026 | 34.45 | 34.94 | 32.89 | 33.15 | 33.15 | -4.58% | 83,000 |
| Feb 20, 2026 | 34.51 | 34.84 | 33.77 | 34.74 | 34.74 | 0.14% | 58,939 |
| Feb 19, 2026 | 34.72 | 34.95 | 34.52 | 34.69 | 34.37 | -0.89% | 60,946 |
| Feb 18, 2026 | 35.48 | 35.88 | 34.78 | 35.00 | 34.68 | -1.24% | 66,494 |
| Feb 17, 2026 | 35.22 | 35.89 | 34.83 | 35.44 | 35.11 | 1.08% | 66,157 |
| Feb 13, 2026 | 34.77 | 35.27 | 34.49 | 35.06 | 34.74 | 0.63% | 44,211 |
| Feb 12, 2026 | 35.01 | 35.15 | 34.11 | 34.84 | 34.52 | 0.61% | 82,441 |
| Feb 11, 2026 | 34.94 | 35.26 | 34.28 | 34.63 | 34.31 | -0.14% | 58,583 |
| Feb 10, 2026 | 35.03 | 35.60 | 34.68 | 34.68 | 34.36 | -1.48% | 59,801 |
| Feb 9, 2026 | 35.45 | 35.66 | 35.01 | 35.20 | 34.88 | -1.12% | 62,479 |
| Feb 6, 2026 | 35.61 | 35.80 | 35.25 | 35.60 | 35.27 | 1.31% | 66,418 |
| Feb 5, 2026 | 35.43 | 35.77 | 34.90 | 35.14 | 34.82 | -1.38% | 67,870 |
| Feb 4, 2026 | 35.50 | 36.05 | 35.32 | 35.63 | 35.30 | 1.31% | 92,222 |
| Feb 3, 2026 | 34.66 | 35.23 | 34.33 | 35.17 | 34.85 | 1.65% | 84,053 |
| Feb 2, 2026 | 33.82 | 34.90 | 33.71 | 34.60 | 34.28 | 2.03% | 65,638 |
| Jan 30, 2026 | 33.68 | 34.05 | 33.42 | 33.91 | 33.60 | 0.59% | 94,947 |
| Jan 29, 2026 | 32.88 | 33.81 | 32.73 | 33.71 | 33.40 | 2.49% | 69,099 |
| Jan 28, 2026 | 33.22 | 33.31 | 32.70 | 32.89 | 32.59 | -0.90% | 49,971 |
| Jan 27, 2026 | 32.92 | 33.58 | 32.92 | 33.19 | 32.88 | 0.36% | 54,509 |
| Jan 26, 2026 | 33.71 | 33.71 | 32.81 | 33.07 | 32.76 | -1.78% | 64,591 |
| Jan 23, 2026 | 35.00 | 35.00 | 33.52 | 33.67 | 33.36 | -2.46% | 77,764 |
| Jan 22, 2026 | 34.09 | 35.29 | 34.03 | 34.52 | 34.20 | 0.99% | 70,039 |
| Jan 21, 2026 | 32.43 | 34.49 | 32.43 | 34.18 | 33.86 | 5.85% | 122,289 |
| Jan 20, 2026 | 32.48 | 32.75 | 32.02 | 32.29 | 31.99 | -1.61% | 197,208 |
| Jan 16, 2026 | 32.66 | 33.33 | 32.46 | 32.82 | 32.52 | -0.24% | 99,053 |
| Jan 15, 2026 | 32.00 | 33.16 | 32.00 | 32.90 | 32.60 | 3.79% | 94,858 |
| Jan 14, 2026 | 31.34 | 31.87 | 31.27 | 31.70 | 31.41 | 1.41% | 43,464 |
| Jan 13, 2026 | 31.66 | 31.66 | 31.13 | 31.26 | 30.97 | -1.29% | 45,376 |
| Jan 12, 2026 | 31.64 | 32.01 | 31.20 | 31.67 | 31.38 | -0.28% | 96,092 |
| Jan 9, 2026 | 32.20 | 32.29 | 31.52 | 31.76 | 31.47 | -0.69% | 57,459 |
| Jan 8, 2026 | 31.03 | 32.05 | 31.03 | 31.98 | 31.68 | 2.17% | 40,050 |
| Jan 7, 2026 | 31.57 | 31.57 | 31.01 | 31.30 | 31.01 | -0.86% | 58,260 |
| Jan 6, 2026 | 31.44 | 31.74 | 31.09 | 31.57 | 31.28 | -0.22% | 70,872 |
| Jan 5, 2026 | 31.08 | 32.06 | 31.08 | 31.64 | 31.35 | 1.35% | 69,055 |
| Jan 2, 2026 | 31.29 | 31.48 | 30.86 | 31.22 | 30.93 | 0.55% | 87,726 |
| Dec 31, 2025 | 31.78 | 31.78 | 30.97 | 31.05 | 30.76 | -2.17% | 67,941 |
| Dec 30, 2025 | 31.77 | 31.88 | 31.36 | 31.74 | 31.45 | 0.51% | 78,394 |
| Dec 29, 2025 | 31.83 | 31.88 | 31.51 | 31.58 | 31.29 | -0.91% | 110,014 |
| Dec 26, 2025 | 32.02 | 32.15 | 31.72 | 31.87 | 31.58 | -0.41% | 41,666 |
| Dec 24, 2025 | 32.22 | 32.22 | 31.80 | 32.00 | 31.70 | -0.37% | 31,192 |
| Dec 23, 2025 | 32.19 | 32.42 | 31.98 | 32.12 | 31.82 | -0.89% | 49,063 |
| Dec 22, 2025 | 32.30 | 33.08 | 32.06 | 32.41 | 32.11 | -0.03% | 85,028 |
| Dec 19, 2025 | 33.53 | 33.71 | 32.11 | 32.42 | 32.12 | -2.99% | 252,534 |
| Dec 18, 2025 | 33.56 | 33.86 | 33.42 | 33.42 | 33.11 | 0.94% | 66,886 |
| Dec 17, 2025 | 33.11 | 33.55 | 32.96 | 33.11 | 32.80 | 0.33% | 60,530 |
| Dec 16, 2025 | 33.18 | 33.66 | 33.00 | 33.00 | 32.70 | -0.21% | 105,073 |
| Dec 15, 2025 | 33.00 | 33.51 | 32.97 | 33.07 | 32.76 | 0.52% | 86,496 |
| Dec 12, 2025 | 32.80 | 33.08 | 32.43 | 32.90 | 32.60 | 0.55% | 63,303 |
| Dec 11, 2025 | 32.46 | 33.25 | 32.43 | 32.72 | 32.42 | 0.80% | 82,680 |
| Dec 10, 2025 | 31.06 | 32.66 | 31.06 | 32.46 | 32.16 | 4.17% | 90,414 |
| Dec 9, 2025 | 31.24 | 31.51 | 30.92 | 31.16 | 30.87 | 0.26% | 46,600 |
| Dec 8, 2025 | 30.94 | 31.48 | 30.94 | 31.08 | 30.79 | 0.42% | 54,449 |
| Dec 5, 2025 | 31.17 | 31.19 | 30.66 | 30.95 | 30.66 | -0.48% | 29,380 |
| Dec 4, 2025 | 31.30 | 31.40 | 30.81 | 31.10 | 30.81 | -0.29% | 47,568 |
| Dec 3, 2025 | 30.61 | 31.47 | 30.19 | 31.19 | 30.90 | 1.66% | 63,148 |
| Dec 2, 2025 | 30.40 | 30.70 | 30.11 | 30.68 | 30.40 | 1.19% | 59,488 |
| Dec 1, 2025 | 29.65 | 30.44 | 29.65 | 30.32 | 30.04 | 1.61% | 79,117 |
| Nov 28, 2025 | 29.95 | 30.07 | 29.62 | 29.84 | 29.56 | -0.43% | 38,839 |
| Nov 26, 2025 | 30.53 | 30.57 | 29.82 | 29.97 | 29.69 | -1.83% | 107,774 |
| Nov 25, 2025 | 29.87 | 30.73 | 29.75 | 30.53 | 30.25 | 3.28% | 129,581 |
| Nov 24, 2025 | 29.69 | 29.72 | 28.78 | 29.56 | 29.29 | -0.30% | 353,174 |
| Nov 21, 2025 | 28.68 | 29.83 | 28.68 | 29.65 | 29.38 | 2.60% | 71,113 |
| Nov 20, 2025 | 29.02 | 29.34 | 28.50 | 28.90 | 28.63 | -0.58% | 54,330 |
| Nov 19, 2025 | 28.86 | 29.33 | 28.68 | 29.07 | 28.48 | 0.55% | 71,364 |
| Nov 18, 2025 | 29.15 | 30.10 | 28.82 | 28.91 | 28.33 | -1.26% | 56,076 |
| Nov 17, 2025 | 29.51 | 29.81 | 29.11 | 29.28 | 28.69 | -1.18% | 83,123 |
| Nov 14, 2025 | 29.76 | 29.82 | 29.11 | 29.63 | 29.03 | -0.47% | 65,176 |
| Nov 13, 2025 | 29.66 | 30.06 | 29.46 | 29.77 | 29.17 | 0.07% | 57,235 |
| Nov 12, 2025 | 29.75 | 30.13 | 29.66 | 29.75 | 29.15 | -0.63% | 38,838 |
| Nov 11, 2025 | 29.64 | 30.03 | 29.30 | 29.94 | 29.34 | 1.15% | 44,223 |
| Nov 10, 2025 | 29.54 | 29.94 | 29.27 | 29.60 | 29.00 | 0.37% | 36,353 |
| Nov 7, 2025 | 28.82 | 29.56 | 28.60 | 29.49 | 28.90 | 2.32% | 67,466 |
| Nov 6, 2025 | 29.15 | 30.08 | 28.70 | 28.82 | 28.24 | -4.57% | 64,051 |
| Nov 5, 2025 | 29.24 | 30.21 | 29.13 | 30.20 | 29.59 | 3.07% | 30,251 |
| Nov 4, 2025 | 29.50 | 29.74 | 29.24 | 29.30 | 28.71 | -1.01% | 25,063 |
| Nov 3, 2025 | 29.22 | 29.62 | 29.05 | 29.60 | 29.00 | 0.92% | 44,892 |
| Oct 31, 2025 | 29.53 | 29.67 | 29.20 | 29.33 | 28.74 | -1.68% | 47,132 |
| Oct 30, 2025 | 29.12 | 29.91 | 29.12 | 29.83 | 29.23 | 2.02% | 68,167 |
| Oct 29, 2025 | 29.59 | 30.24 | 28.95 | 29.24 | 28.65 | -1.62% | 91,868 |
| Oct 28, 2025 | 29.74 | 30.42 | 29.42 | 29.72 | 29.12 | -0.73% | 50,935 |
| Oct 27, 2025 | 30.90 | 30.90 | 29.92 | 29.94 | 29.34 | -3.36% | 43,451 |
| Oct 24, 2025 | 30.21 | 31.10 | 30.11 | 30.98 | 30.36 | 3.58% | 53,616 |
| Oct 23, 2025 | 30.33 | 30.33 | 29.62 | 29.91 | 29.31 | -1.25% | 34,723 |
| Oct 22, 2025 | 29.79 | 30.60 | 29.30 | 30.29 | 29.68 | 2.64% | 72,917 |
| Oct 21, 2025 | 29.55 | 29.68 | 29.14 | 29.51 | 28.92 | 0.27% | 34,125 |
| Oct 20, 2025 | 29.02 | 29.47 | 28.76 | 29.43 | 28.84 | 2.65% | 40,918 |
| Oct 17, 2025 | 28.48 | 28.91 | 28.38 | 28.67 | 28.09 | 1.34% | 64,664 |
| Oct 16, 2025 | 29.62 | 29.62 | 28.11 | 28.29 | 27.72 | -4.88% | 85,156 |
| Oct 15, 2025 | 30.09 | 30.09 | 29.50 | 29.74 | 29.14 | -0.93% | 45,663 |
| Oct 14, 2025 | 28.94 | 30.23 | 28.93 | 30.02 | 29.42 | 2.88% | 45,547 |