Bar Harbor Bankshares (BHB)
AMEX: BHB
· Real-Time Price · USD
29.48
-0.16 (-0.54%)
At close: May 01, 2025, 3:59 PM
29.36
-0.41%
Pre-market: May 02, 2025, 04:16 AM EDT
Bar Harbor Bankshares Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 29.75 | n/a | 29.89 | n/a | 29.12 | n/a | 29.30 | n/a | n/a | 47,060 |
| Apr 30, 2025 | 29.05 | 29.05 | 29.92 | 29.92 | 28.12 | 28.12 | 29.64 | 29.64 | 1.16% | 64,900 |
| Apr 29, 2025 | 29.14 | 29.14 | 29.78 | 29.78 | 28.81 | 28.81 | 29.54 | 29.54 | -0.34% | 47,400 |
| Apr 28, 2025 | 28.93 | 28.93 | 29.38 | 29.38 | 28.60 | 28.60 | 29.26 | 29.26 | -0.95% | 46,200 |
| Apr 25, 2025 | 29.46 | 29.46 | 29.55 | 29.55 | 28.64 | 28.64 | 29.11 | 29.11 | -0.51% | 38,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.