Indicators

Bar Harbor Bankshares (NY: BHB )

25.25 -0.30 (-1.17%)

Streaming Delayed Price Updated: 11:10 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	24.30	24.96	24.25	24.80	21,186	+0.32(+1.31%)
Apr 27, 2023	24.10	24.48	23.94	24.48	28,276	+0.55(+2.30%)
Apr 26, 2023	24.61	25.05	23.60	23.93	24,747	-0.69(-2.80%)
Apr 25, 2023	25.04	25.42	24.55	24.62	29,865	-0.63(-2.50%)
Apr 24, 2023	25.46	26.09	25.00	25.25	24,845	+0.53(+2.14%)
Apr 21, 2023	25.91	26.52	24.61	24.72	63,825	-1.39(-5.32%)
Apr 20, 2023	25.30	26.11	24.94	26.11	9,300	+0.61(+2.39%)
Apr 19, 2023	24.80	25.50	24.80	25.50	10,307	+0.66(+2.66%)
Apr 18, 2023	25.27	25.52	24.65	24.84	19,186	-0.31(-1.23%)
Apr 17, 2023	24.80	25.84	24.71	25.15	12,403	+0.06(+0.24%)
Apr 14, 2023	25.30	25.57	24.90	25.09	13,701	-0.14(-0.55%)
Apr 13, 2023	25.17	25.71	24.55	25.23	36,403	+0.06(+0.24%)
Apr 12, 2023	25.03	25.47	24.75	25.17	12,032	+0.18(+0.72%)
Apr 11, 2023	25.34	25.80	24.80	24.99	50,416	-0.10(-0.40%)
Apr 10, 2023	25.17	25.63	24.69	25.09	21,893	+0.09(+0.36%)
Apr 06, 2023	25.13	25.25	24.79	25.00	12,356	-0.32(-1.26%)
Apr 05, 2023	25.07	25.62	24.49	25.32	28,601	+0.07(+0.28%)
Apr 04, 2023	25.90	25.90	24.77	25.25	25,177	-0.33(-1.29%)

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.