Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.57	35.48	34.55	35.32	-	2.76%	66,782
Apr 27, 2026	34.65	34.88	34.00	34.37	34.37	-0.46%	80,871
Apr 24, 2026	34.35	34.89	34.35	34.53	34.53	0.44%	67,318
Apr 23, 2026	34.45	34.64	34.21	34.38	34.38	0.32%	49,077
Apr 22, 2026	34.91	34.91	33.97	34.27	34.27	0.91%	69,030
Apr 21, 2026	34.42	34.50	33.87	33.96	33.96	-1.62%	149,760
Apr 20, 2026	34.16	34.95	34.15	34.52	34.52	-0.92%	80,030
Apr 17, 2026	34.93	35.42	34.00	34.84	34.84	1.54%	67,583
Apr 16, 2026	34.30	34.55	34.08	34.31	34.31	-0.69%	96,737
Apr 15, 2026	34.81	34.85	34.44	34.55	34.55	-1.17%	56,206
Apr 14, 2026	34.95	35.21	34.66	34.96	34.96	-0.03%	82,337
Apr 13, 2026	34.80	35.23	34.80	34.97	34.97	-0.40%	84,069
Apr 10, 2026	35.32	35.32	34.78	35.11	35.11	-0.34%	110,709
Apr 9, 2026	34.15	35.41	34.11	35.23	35.23	2.15%	131,350
Apr 8, 2026	34.49	34.82	34.16	34.49	34.49	2.74%	204,541
Apr 7, 2026	33.15	33.64	33.00	33.57	33.57	0.96%	197,929
Apr 6, 2026	32.96	33.42	32.94	33.25	33.25	0.51%	81,210
Apr 2, 2026	32.37	33.25	31.70	33.08	33.08	0.49%	80,221
Apr 1, 2026	32.59	33.22	32.59	32.92	32.92	1.45%	50,307
Mar 31, 2026	32.45	33.15	32.07	32.45	32.45	0.62%	164,408
Mar 30, 2026	31.99	32.31	31.69	32.25	32.25	1.38%	114,961
Mar 27, 2026	31.98	32.23	31.42	31.81	31.81	-0.93%	78,607
Mar 26, 2026	31.97	32.31	31.86	32.11	32.11	0.12%	214,779
Mar 25, 2026	32.40	32.40	31.88	32.07	32.07	-0.12%	122,953
Mar 24, 2026	31.54	32.60	31.36	32.11	32.11	0.34%	85,126
Mar 23, 2026	31.80	32.43	31.75	32.00	32.00	2.14%	118,019
Mar 20, 2026	31.54	32.22	31.00	31.33	31.33	-0.54%	210,353
Mar 19, 2026	30.73	31.66	30.69	31.50	31.50	1.65%	165,771
Mar 18, 2026	31.72	32.07	30.81	30.99	30.99	-3.16%	234,345
Mar 17, 2026	31.72	32.12	31.25	32.00	32.00	1.33%	209,560
Mar 16, 2026	31.72	31.93	31.00	31.58	31.58	1.32%	655,388
Mar 13, 2026	31.18	31.63	30.75	31.17	31.17	0.10%	143,033
Mar 12, 2026	30.51	31.50	30.21	31.14	31.14	0.13%	277,136
Mar 11, 2026	31.03	31.49	30.78	31.10	31.10	-0.48%	405,499
Mar 10, 2026	31.25	32.09	30.81	31.25	31.25	-0.16%	429,646
Mar 9, 2026	31.20	31.75	30.31	31.30	31.30	-0.95%	354,616
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