Skip to main content

Bar Harbor Bankshares (NY: BHB )

25.67 +0.38 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.94 17.04 16.89 17.04 20,153 +0.24(+1.43%)
Mar 28, 2014 17.00 17.00 16.80 16.80 15,952 -0.17(-1.02%)
Mar 27, 2014 16.92 17.19 16.92 16.98 4,293 +0.01(+0.05%)
Mar 26, 2014 16.95 17.19 16.94 16.97 9,366 -0.22(-1.29%)
Mar 25, 2014 17.00 17.19 16.89 17.19 14,217 +0.26(+1.52%)
Mar 24, 2014 17.08 17.15 16.88 16.93 64,107 -0.16(-0.91%)
Mar 21, 2014 17.29 17.33 16.92 17.09 41,197 -0.13(-0.77%)
Mar 20, 2014 17.33 17.33 16.99 17.22 5,114 +0.11(+0.62%)
Mar 19, 2014 17.28 17.42 16.97 17.12 6,630 -0.22(-1.26%)
Mar 18, 2014 17.54 17.54 17.14 17.33 12,728 -0.11(-0.64%)
Mar 17, 2014 16.92 17.44 16.92 17.44 17,412 +0.40(+2.35%)
Mar 14, 2014 16.78 17.04 16.78 17.04 8,568 +0.16(+0.92%)
Mar 13, 2014 17.13 17.13 16.87 16.89 19,406 -0.13(-0.78%)
Mar 12, 2014 16.98 17.02 16.89 17.02 9,726 +0.16(+0.92%)
Mar 11, 2014 17.40 17.48 16.87 16.87 15,376 -0.57(-3.29%)
Mar 10, 2014 17.47 17.47 17.03 17.44 10,570 -0.10(-0.58%)
Mar 07, 2014 17.18 17.55 17.12 17.54 13,072 +0.49(+2.89%)
Mar 06, 2014 17.00 17.07 16.97 17.05 16,276 +0.15(+0.89%)
Mar 05, 2014 17.07 17.07 16.89 16.90 8,147 -0.16(-0.96%)
Mar 04, 2014 17.11 17.11 16.95 17.06 44,853 +0.17(+1.03%)
Mar 03, 2014 17.02 17.25 16.89 16.89 9,492 +0.00(+0.00%)
Feb 28, 2014 16.88 17.00 16.71 16.89 10,872 +0.07(+0.40%)
Feb 27, 2014 16.82 16.82 16.82 16.82 1,523 -0.17(-0.99%)
Feb 26, 2014 16.86 17.04 16.86 16.99 4,230 +0.21(+1.24%)
Feb 25, 2014 16.61 16.78 16.61 16.78 3,660 +0.08(+0.51%)
Feb 24, 2014 16.54 16.78 16.52 16.70 9,353 +0.17(+1.05%)
Feb 21, 2014 16.76 16.98 16.44 16.52 22,423 -0.20(-1.22%)
Feb 20, 2014 17.08 17.08 16.44 16.73 10,440 -0.11(-0.66%)
Feb 19, 2014 17.45 17.45 16.84 16.84 11,396 -0.60(-3.42%)
Feb 18, 2014 16.66 17.48 16.45 17.44 17,106 +1.10(+6.75%)
Feb 14, 2014 16.36 16.33 16.33 16.33 6,525 +0.01(+0.08%)
Feb 13, 2014 16.07 16.34 16.07 16.32 9,749 +0.27(+1.69%)
Feb 12, 2014 16.23 16.24 16.01 16.05 12,399 -0.23(-1.42%)
Feb 11, 2014 16.13 16.53 16.13 16.28 11,029 +0.13(+0.80%)
Feb 10, 2014 16.16 16.27 16.13 16.15 16,029 -0.10(-0.60%)
Feb 07, 2014 16.12 16.49 16.12 16.25 23,159 +0.12(+0.77%)
Feb 06, 2014 16.44 16.52 16.01 16.12 15,441 +0.01(+0.08%)
Feb 05, 2014 16.39 16.72 16.04 16.11 42,097 -0.28(-1.68%)
Feb 04, 2014 16.36 16.44 16.22 16.39 12,550 +0.16(+0.99%)
Feb 03, 2014 17.00 17.00 16.18 16.23 25,521 -0.70(-4.15%)
Jan 31, 2014 16.94 17.04 16.51 16.93 14,031 -0.24(-1.37%)
Jan 30, 2014 17.31 17.31 17.08 17.16 15,441 +0.22(+1.31%)
Jan 29, 2014 17.24 17.28 16.94 16.94 11,632 -0.38(-2.18%)
Jan 28, 2014 17.33 17.33 17.03 17.32 21,584 -0.13(-0.76%)
Jan 27, 2014 17.24 17.45 17.22 17.45 10,138 +0.24(+1.39%)
Jan 24, 2014 17.04 17.21 17.02 17.21 4,335 +0.03(+0.18%)
Jan 23, 2014 17.34 17.51 17.15 17.18 12,555 -0.34(-1.95%)
Jan 22, 2014 17.51 17.52 17.51 17.52 2,058 +0.20(+1.13%)
Jan 21, 2014 17.24 17.33 16.96 17.33 6,725 +0.12(+0.67%)
Jan 17, 2014 17.55 17.21 17.21 17.21 6,750 -0.29(-1.68%)
Jan 16, 2014 17.51 17.51 17.51 17.51 1,527 +0.00(+0.00%)
Jan 15, 2014 17.58 17.76 17.38 17.51 18,758 -0.13(-0.73%)
Jan 14, 2014 17.56 17.70 17.51 17.64 3,566 +0.32(+1.82%)
Jan 13, 2014 17.38 17.55 17.18 17.32 11,985 -0.15(-0.86%)
Jan 10, 2014 17.16 17.53 17.16 17.47 2,814 +0.25(+1.45%)
Jan 09, 2014 17.34 17.34 17.04 17.22 5,442 -0.15(-0.87%)
Jan 08, 2014 17.21 17.37 16.90 17.37 9,252 +0.10(+0.59%)
Jan 07, 2014 17.14 17.30 17.04 17.27 27,065 -0.20(-1.17%)
Jan 06, 2014 17.93 17.93 17.34 17.48 4,797 -0.30(-1.67%)
Jan 03, 2014 17.55 17.91 17.34 17.77 10,689 +0.17(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.