Bar Harbor Bankshares BHB
41.53 USD +0.14 (+0.34%)
Regular-session close
41.53 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
41.18 Day range 41.71
28.90 52-week range 42.51
- YTD
- +33.75%
- 1 year
- +39.50%
BHB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.35 | 41.71 | 41.17 | 41.53 | +0.14 | +0.34% | 48,233 |
| Nov 12, 2026 | 41.50 | 41.50 | 40.99 | 41.39 | -0.14 | -0.34% | 61,000 |
| Nov 11, 2026 | 41.17 | 41.53 | 41.02 | 41.53 | +0.20 | +0.48% | 48,100 |
| Nov 10, 2026 | 41.63 | 41.68 | 40.97 | 41.33 | -0.33 | -0.79% | 65,500 |
| Nov 9, 2026 | 41.64 | 42.03 | 41.52 | 41.66 | +0.65 | +1.58% | 57,700 |
| Nov 6, 2026 | 41.27 | 41.45 | 40.87 | 41.01 | -0.26 | -0.63% | 64,000 |
| Nov 5, 2026 | 42.95 | 43.33 | 41.03 | 41.27 | -1.24 | -2.92% | 99,400 |
| Nov 4, 2026 | 42.00 | 42.89 | 41.89 | 42.51 | +1.35 | +3.28% | 131,200 |
| Nov 3, 2026 | 41.64 | 41.64 | 41.04 | 41.16 | -0.27 | -0.65% | 104,200 |
| Nov 2, 2026 | 40.66 | 41.59 | 40.66 | 41.43 | +0.99 | +2.45% | 69,500 |
| Oct 30, 2026 | 41.05 | 41.05 | 40.24 | 40.44 | -0.48 | -1.17% | 61,400 |
| Oct 29, 2026 | 41.02 | 41.31 | 40.70 | 40.92 | +0.35 | +0.86% | 79,900 |
| Oct 28, 2026 | 40.69 | 40.84 | 40.02 | 40.57 | -0.09 | -0.22% | 57,800 |
| Oct 27, 2026 | 40.76 | 41.07 | 40.55 | 40.66 | +0.04 | +0.10% | 104,700 |
| Oct 26, 2026 | 40.66 | 40.91 | 40.01 | 40.62 | +0.16 | +0.40% | 102,400 |
| Oct 23, 2026 | 40.49 | 40.73 | 39.29 | 40.46 | +0.99 | +2.51% | 104,500 |
| Oct 22, 2026 | 38.74 | 39.65 | 38.74 | 39.47 | +0.81 | +2.10% | 74,900 |
| Oct 21, 2026 | 38.82 | 38.87 | 38.36 | 38.66 | -0.05 | -0.13% | 54,200 |
| Oct 20, 2026 | 38.30 | 39.40 | 38.30 | 38.71 | +0.60 | +1.57% | 66,100 |
| Oct 19, 2026 | 38.03 | 38.53 | 37.88 | 38.11 | -0.10 | -0.26% | 70,600 |
| Oct 16, 2026 | 38.21 | 38.77 | 38.11 | 38.21 | +0.12 | +0.32% | 92,300 |
| Oct 15, 2026 | 38.19 | 38.77 | 37.97 | 38.09 | +0.12 | +0.32% | 56,300 |
| Oct 14, 2026 | 37.89 | 38.30 | 37.45 | 37.97 | -0.21 | -0.55% | 104,600 |
| Oct 13, 2026 | 38.63 | 38.75 | 38.12 | 38.18 | -0.15 | -0.39% | 88,200 |
| Oct 12, 2026 | 37.92 | 38.61 | 37.92 | 38.33 | +0.50 | +1.32% | 85,500 |
| Oct 9, 2026 | 38.51 | 38.51 | 37.76 | 37.83 | -0.65 | -1.69% | 65,700 |
| Oct 8, 2026 | 38.44 | 39.09 | 38.21 | 38.48 | +0.01 | +0.03% | 61,000 |
| Oct 7, 2026 | 38.72 | 38.91 | 38.25 | 38.47 | -0.52 | -1.33% | 49,400 |
| Oct 6, 2026 | 39.39 | 39.59 | 38.89 | 38.99 | -0.25 | -0.64% | 57,500 |
| Oct 5, 2026 | 39.39 | 39.45 | 38.92 | 39.24 | -0.21 | -0.53% | 80,000 |
| Oct 2, 2026 | 39.27 | 39.88 | 39.08 | 39.45 | +0.58 | +1.49% | 97,400 |
| Oct 1, 2026 | 38.49 | 39.10 | 38.06 | 38.87 | +0.18 | +0.47% | 99,800 |
| Sep 30, 2026 | 38.80 | 39.17 | 38.41 | 38.69 | -0.11 | -0.28% | 121,200 |
| Sep 29, 2026 | 39.12 | 39.15 | 38.33 | 38.80 | -0.41 | -1.05% | 82,000 |
| Sep 28, 2026 | 38.96 | 39.50 | 38.78 | 39.21 | +0.25 | +0.64% | 90,800 |
| Sep 25, 2026 | 39.86 | 40.17 | 37.61 | 38.96 | -0.77 | -1.94% | 466,100 |
| Sep 24, 2026 | 39.55 | 39.88 | 39.40 | 39.73 | +0.32 | +0.81% | 91,500 |
| Sep 23, 2026 | 39.93 | 40.10 | 39.34 | 39.41 | -0.72 | -1.79% | 60,500 |
| Sep 22, 2026 | 40.47 | 40.53 | 39.86 | 40.13 | -0.15 | -0.37% | 65,800 |
| Sep 21, 2026 | 40.38 | 40.91 | 40.18 | 40.28 | +0.23 | +0.57% | 78,300 |
| Sep 18, 2026 | 40.34 | 40.55 | 39.68 | 40.05 | -0.29 | -0.72% | 184,600 |
| Sep 17, 2026 | 40.42 | 40.84 | 39.90 | 40.34 | -0.08 | -0.20% | 111,200 |
| Sep 16, 2026 | 40.62 | 40.88 | 39.44 | 40.42 | -0.49 | -1.20% | 134,600 |
| Sep 15, 2026 | 40.59 | 41.12 | 40.35 | 40.91 | +0.21 | +0.52% | 69,400 |
| Sep 14, 2026 | 40.54 | 41.01 | 39.56 | 40.70 | +0.14 | +0.35% | 84,800 |
| Sep 11, 2026 | 40.69 | 40.85 | 39.95 | 40.56 | +0.16 | +0.40% | 52,400 |
| Sep 10, 2026 | 39.80 | 40.44 | 39.51 | 40.40 | +0.50 | +1.25% | 58,700 |
| Sep 9, 2026 | 39.88 | 40.17 | 39.50 | 39.90 | -0.15 | -0.37% | 73,300 |
| Sep 8, 2026 | 40.15 | 40.37 | 39.89 | 40.05 | -0.34 | -0.84% | 59,100 |
| Sep 4, 2026 | 40.04 | 40.82 | 40.04 | 40.39 | +0.20 | +0.50% | 47,900 |
| Sep 3, 2026 | 40.08 | 40.45 | 39.73 | 40.19 | +0.38 | +0.95% | 87,300 |
| Sep 2, 2026 | 39.13 | 40.27 | 38.58 | 39.81 | +0.96 | +2.47% | 87,900 |
| Sep 1, 2026 | 39.08 | 39.62 | 38.70 | 38.85 | -0.38 | -0.97% | 47,200 |
| Aug 31, 2026 | 39.27 | 39.41 | 38.91 | 39.23 | -0.17 | -0.43% | 55,400 |
| Aug 28, 2026 | 39.35 | 40.11 | 38.90 | 39.40 | +0.16 | +0.41% | 69,800 |
| Aug 27, 2026 | 39.13 | 39.40 | 38.53 | 39.24 | -0.07 | -0.18% | 78,600 |
| Aug 26, 2026 | 39.38 | 39.48 | 39.15 | 39.31 | -0.08 | -0.20% | 67,400 |
| Aug 25, 2026 | 39.72 | 39.72 | 38.97 | 39.39 | -0.23 | -0.58% | 94,400 |
| Aug 24, 2026 | 39.57 | 39.94 | 39.01 | 39.62 | -0.03 | -0.08% | 100,500 |
| Aug 21, 2026 | 39.39 | 39.95 | 38.78 | 39.65 | +0.27 | +0.69% | 202,500 |
| Aug 20, 2026 | 39.06 | 39.55 | 38.82 | 39.38 | -0.10 | -0.25% | 72,500 |
| Aug 19, 2026 | 40.68 | 40.96 | 39.39 | 39.48 | -1.10 | -2.71% | 108,500 |
| Aug 18, 2026 | 40.42 | 40.68 | 40.06 | 40.58 | +0.25 | +0.62% | 80,500 |
| Aug 17, 2026 | 40.40 | 40.75 | 40.17 | 40.33 | -0.29 | -0.71% | 117,900 |
| Aug 14, 2026 | 40.71 | 41.00 | 40.34 | 40.62 | -0.01 | -0.02% | 77,000 |
65 days, newest first. Daily bars as drawn on the BHB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.