BHB - BAR HARBOR BANKSHARES
33.02
-0.060 -0.182%
Share volume: 41,929
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$33.08
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $31.95 | $31.95 | $33.10 | $33.10 | $31.95 | $31.95 | $33.02 | $33.02 | 41,929 | $41,929.00 |
| 03-02-2026 | $32.12 | $32.12 | $33.38 | $33.38 | $32.02 | $32.02 | $33.08 | $33.08 | 54,199 | $54,199.00 |
| 02-27-2026 | $33.24 | $33.24 | $33.35 | $33.35 | $32.25 | $32.25 | $32.26 | $32.26 | 68,417 | $68,417.00 |
| 02-26-2026 | $33.85 | $33.85 | $34.27 | $34.27 | $33.31 | $33.31 | $33.88 | $33.88 | 59,817 | $59,817.00 |
| 02-25-2026 | $33.00 | $33.00 | $33.72 | $33.72 | $32.68 | $32.68 | $33.68 | $33.68 | 59,644 | $59,644.00 |
| 02-24-2026 | $33.30 | $33.30 | $33.30 | $33.30 | $32.71 | $32.71 | $32.90 | $32.90 | 59,455 | $59,455.00 |
| 02-23-2026 | $34.45 | $34.45 | $34.94 | $34.94 | $32.89 | $32.89 | $33.15 | $33.15 | 83,923 | $83,923.00 |
| 02-20-2026 | $34.51 | $34.51 | $34.84 | $34.84 | $33.77 | $33.77 | $34.74 | $34.74 | 61,680 | $61,680.00 |
| 02-19-2026 | $34.72 | $34.40 | $34.95 | $34.63 | $34.52 | $34.20 | $34.69 | $34.37 | 61,894 | $61,894.00 |
| 02-18-2026 | $35.48 | $35.48 | $35.88 | $35.88 | $34.78 | $34.78 | $35.00 | $35.00 | 66,494 | $66,494.00 |