Bar Harbor Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.81	39.67	37.78	39.07	39.07	4.05%	855,527
Jun 25, 2026	37.73	38.03	37.28	37.55	37.55	-0.64%	89,796
Jun 24, 2026	37.43	38.04	37.11	37.79	37.79	1.23%	147,377
Jun 23, 2026	36.24	37.41	36.24	37.33	37.33	2.87%	101,926
Jun 22, 2026	36.46	36.82	36.14	36.29	36.29	-0.27%	126,160
Jun 18, 2026	36.34	36.85	35.66	36.39	36.39	0.80%	420,024
Jun 17, 2026	36.33	36.78	35.87	36.10	36.10	-0.03%	170,617
Jun 16, 2026	36.61	36.83	35.84	36.11	36.11	-0.77%	136,404
Jun 15, 2026	36.90	37.11	36.21	36.39	36.39	-1.57%	86,786
Jun 12, 2026	36.71	37.13	36.10	36.97	36.97	0.98%	109,641
Jun 11, 2026	36.93	36.93	36.29	36.61	36.61	-0.14%	65,275
Jun 10, 2026	36.62	36.95	36.08	36.66	36.66	0.71%	72,483
Jun 9, 2026	36.06	37.20	35.88	36.40	36.40	1.62%	57,472
Jun 8, 2026	35.84	36.48	35.63	35.82	35.82	-0.36%	65,622
Jun 5, 2026	35.35	36.55	35.35	35.95	35.95	1.38%	96,266
Jun 4, 2026	34.71	35.52	34.53	35.46	35.46	3.41%	134,623
Jun 3, 2026	35.17	35.17	34.18	34.29	34.29	-2.42%	105,606
Jun 2, 2026	34.69	35.35	34.16	35.14	35.14	0.49%	83,012
Jun 1, 2026	34.67	35.13	34.30	34.97	34.97	0.09%	87,378
May 29, 2026	34.74	35.20	34.66	34.94	34.94	0.37%	61,227
May 28, 2026	34.68	35.02	34.34	34.81	34.81	-0.17%	60,248
May 27, 2026	35.00	35.20	34.67	34.87	34.87	-0.20%	94,218
May 26, 2026	34.80	35.10	34.56	34.94	34.94	0.78%	84,533
May 22, 2026	34.73	35.69	34.44	34.67	34.67	-0.26%	111,657
May 21, 2026	34.13	34.76	33.85	34.76	34.76	1.70%	121,979
May 20, 2026	34.01	34.85	34.01	34.52	34.18	1.65%	97,391
May 19, 2026	33.81	34.25	33.81	33.96	33.63	-0.76%	78,808
May 18, 2026	33.60	34.35	33.55	34.22	33.88	2.03%	124,857
May 15, 2026	33.77	34.02	33.40	33.54	33.21	-1.44%	101,335
May 14, 2026	34.02	34.37	33.85	34.03	33.69	0.62%	58,603
May 13, 2026	34.01	34.48	33.82	33.82	33.49	-1.91%	118,130
May 12, 2026	34.23	34.60	33.48	34.48	34.14	-0.06%	89,633
May 11, 2026	35.02	35.16	34.48	34.50	34.16	-1.37%	152,765
May 8, 2026	34.72	35.15	34.68	34.98	34.64	0.17%	66,987
May 7, 2026	35.02	35.51	34.76	34.92	34.58	-0.31%	122,120
May 6, 2026	35.34	35.58	34.92	35.03	34.68	0.57%	139,976
May 5, 2026	34.15	35.09	34.15	34.83	34.49	1.84%	100,084
May 4, 2026	34.56	34.80	34.03	34.20	33.86	-1.30%	105,185
May 1, 2026	34.28	34.94	33.96	34.65	34.31	1.17%	61,651
Apr 30, 2026	34.28	34.65	34.16	34.25	33.91	-0.58%	57,649
Apr 29, 2026	35.05	35.10	34.35	34.45	34.11	-2.13%	83,092
Apr 28, 2026	34.57	35.48	34.55	35.20	34.85	2.41%	97,284
Apr 27, 2026	34.65	34.88	34.00	34.37	34.03	-0.46%	85,741
Apr 24, 2026	34.35	34.89	34.35	34.53	34.19	0.44%	67,318
Apr 23, 2026	34.45	34.64	34.21	34.38	34.04	0.32%	49,077
Apr 22, 2026	34.91	34.91	33.97	34.27	33.93	0.91%	69,849
Apr 21, 2026	34.42	34.50	33.87	33.96	33.63	-1.62%	150,374
Apr 20, 2026	34.16	34.95	34.15	34.52	34.18	-0.92%	83,400
Apr 17, 2026	34.93	35.42	34.00	34.84	34.50	1.54%	67,583
Apr 16, 2026	34.30	34.55	34.08	34.31	33.97	-0.69%	96,737
Apr 15, 2026	34.81	34.85	34.44	34.55	34.21	-1.17%	56,206
Apr 14, 2026	34.95	35.21	34.66	34.96	34.62	-0.03%	82,337
Apr 13, 2026	34.80	35.23	34.80	34.97	34.63	-0.40%	84,069
Apr 10, 2026	35.32	35.32	34.78	35.11	34.76	-0.34%	110,710
Apr 9, 2026	34.15	35.41	34.11	35.23	34.88	2.15%	131,350
Apr 8, 2026	34.49	34.82	34.16	34.49	34.15	2.74%	219,185
Apr 7, 2026	33.15	33.64	33.00	33.57	33.24	0.96%	197,961
Apr 6, 2026	32.96	33.42	32.94	33.25	32.92	0.51%	81,210
Apr 2, 2026	32.37	33.25	31.70	33.08	32.75	0.49%	80,221
Apr 1, 2026	32.59	33.22	32.59	32.92	32.60	1.45%	50,307
Mar 31, 2026	32.45	33.15	32.07	32.45	32.13	0.62%	164,408
Mar 30, 2026	31.99	32.31	31.69	32.25	31.93	1.38%	116,102
Mar 27, 2026	31.98	32.23	31.42	31.81	31.50	-0.93%	80,525
Mar 26, 2026	31.97	32.31	31.86	32.11	31.79	0.12%	218,433
Mar 25, 2026	32.40	32.40	31.88	32.07	31.75	-0.12%	142,326
Mar 24, 2026	31.54	32.60	31.36	32.11	31.79	0.34%	85,140
Mar 23, 2026	31.80	32.43	31.75	32.00	31.68	2.14%	118,028
Mar 20, 2026	31.54	32.22	31.00	31.33	31.02	-0.54%	213,525
Mar 19, 2026	30.73	31.66	30.69	31.50	31.19	1.65%	166,637
Mar 18, 2026	31.72	32.07	30.81	30.99	30.68	-3.16%	234,345
Mar 17, 2026	31.72	32.12	31.25	32.00	31.68	1.33%	209,560
Mar 16, 2026	31.72	31.93	31.00	31.58	31.27	1.32%	693,130
Mar 13, 2026	31.18	31.63	30.75	31.17	30.86	0.10%	143,033
Mar 12, 2026	30.51	31.50	30.21	31.14	30.83	0.13%	277,142
Mar 11, 2026	31.03	31.49	30.78	31.10	30.79	-0.48%	405,499
Mar 10, 2026	31.25	32.09	30.81	31.25	30.94	-0.16%	429,646
Mar 9, 2026	31.20	31.75	30.31	31.30	30.99	-0.95%	354,616
Mar 6, 2026	31.58	32.00	31.15	31.60	31.29	-2.47%	186,702
Mar 5, 2026	32.47	33.22	32.06	32.40	32.08	-2.11%	52,127
Mar 4, 2026	33.26	33.86	32.60	33.10	32.77	0.24%	66,076
Mar 3, 2026	31.95	33.10	31.95	33.02	32.69	-0.18%	41,961
Mar 2, 2026	32.12	33.38	32.02	33.08	32.75	2.54%	54,199
Feb 27, 2026	33.24	33.35	32.25	32.26	31.94	-4.78%	68,417
Feb 26, 2026	33.85	34.27	33.31	33.88	33.55	0.59%	59,817
Feb 25, 2026	33.00	33.72	32.68	33.68	33.35	2.37%	59,644
Feb 24, 2026	33.30	33.30	32.71	32.90	32.58	-0.75%	59,455
Feb 23, 2026	34.45	34.94	32.89	33.15	32.82	-4.58%	83,923
Feb 20, 2026	34.51	34.84	33.77	34.74	34.40	1.08%	61,680
Feb 19, 2026	34.72	34.95	34.52	34.69	34.03	-0.89%	61,894
Feb 18, 2026	35.48	35.88	34.78	35.00	34.34	-1.24%	66,494
Feb 17, 2026	35.22	35.89	34.83	35.44	34.77	1.08%	66,157
Feb 13, 2026	34.77	35.27	34.49	35.06	34.39	0.63%	44,211
Feb 12, 2026	35.01	35.15	34.11	34.84	34.18	0.61%	82,441
Feb 11, 2026	34.94	35.26	34.28	34.63	33.97	-0.14%	58,583
Feb 10, 2026	35.03	35.60	34.68	34.68	34.02	-1.48%	59,801
Feb 9, 2026	35.45	35.66	35.01	35.20	34.53	-1.12%	62,479
Feb 6, 2026	35.61	35.80	35.25	35.60	34.92	1.31%	66,418
Feb 5, 2026	35.43	35.77	34.90	35.14	34.47	-1.38%	67,870
Feb 4, 2026	35.50	36.05	35.32	35.63	34.95	1.31%	92,222
Feb 3, 2026	34.66	35.23	34.33	35.17	34.50	1.65%	84,053