Bar Harbor Bankshares (BHB)
AMEX: BHB
· Real-Time Price · USD
30.37
0.25 (0.83%)
At close: Oct 03, 2025, 3:59 PM
30.38
0.03%
After-hours: Oct 03, 2025, 05:29 PM EDT
BHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.12 | 30.76 | 30.12 | 30.38 | 30.38 | 0.86% | 45,302 |
| Oct 2, 2025 | 30.40 | 30.40 | 29.76 | 30.12 | 30.12 | -1.25% | 41,300 |
| Oct 1, 2025 | 30.22 | 30.71 | 30.22 | 30.50 | 30.50 | 0.13% | 41,308 |
| Sep 30, 2025 | 30.53 | 31.80 | 30.11 | 30.46 | 30.46 | -0.88% | 77,214 |
| Sep 29, 2025 | 31.09 | 31.09 | 30.33 | 30.73 | 30.73 | -0.87% | 49,143 |
| Sep 26, 2025 | 31.20 | 31.30 | 30.72 | 31.00 | 31.00 | -0.16% | 36,800 |
| Sep 25, 2025 | 30.78 | 31.35 | 30.65 | 31.05 | 31.05 | 0.23% | 38,400 |
| Sep 24, 2025 | 31.60 | 31.72 | 30.87 | 30.98 | 30.98 | -1.46% | 44,647 |
| Sep 23, 2025 | 31.72 | 32.02 | 31.10 | 31.44 | 31.44 | -0.29% | 87,100 |
| Sep 22, 2025 | 31.45 | 32.18 | 31.32 | 31.53 | 31.53 | 1.25% | 79,900 |
| Sep 19, 2025 | 32.66 | 32.66 | 31.11 | 31.14 | 31.14 | -4.65% | 215,300 |
| Sep 18, 2025 | 31.89 | 32.74 | 31.32 | 32.66 | 32.66 | 2.83% | 54,000 |
| Sep 17, 2025 | 31.74 | 32.80 | 31.11 | 31.76 | 31.76 | 0.51% | 60,635 |
| Sep 16, 2025 | 32.19 | 32.19 | 31.41 | 31.60 | 31.60 | -2.05% | 43,600 |
| Sep 15, 2025 | 32.71 | 32.71 | 32.21 | 32.26 | 32.26 | -0.40% | 34,645 |
| Sep 12, 2025 | 32.58 | 32.82 | 32.29 | 32.39 | 32.39 | -1.37% | 47,400 |
| Sep 11, 2025 | 32.05 | 32.97 | 31.85 | 32.84 | 32.84 | 3.27% | 57,233 |
| Sep 10, 2025 | 32.02 | 32.23 | 31.44 | 31.80 | 31.80 | 0.35% | 46,115 |
| Sep 9, 2025 | 32.04 | 32.26 | 31.69 | 31.69 | 31.69 | -1.34% | 35,130 |
| Sep 8, 2025 | 32.20 | 32.30 | 31.50 | 32.12 | 32.12 | 0.12% | 25,300 |
Page 1 of 136