BHB - BAR HARBOR BANKSHARES
34.84
0.530 1.521%
Share volume: 67,583
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$34.31
0.53
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $34.93 | $34.93 | $35.42 | $35.42 | $34.00 | $34.00 | $34.84 | $34.84 | 67,583 | $67,583.00 |
| 04-16-2026 | $34.30 | $34.30 | $34.55 | $34.55 | $34.08 | $34.08 | $34.31 | $34.31 | 96,737 | $96,737.00 |
| 04-15-2026 | $34.81 | $34.81 | $34.85 | $34.85 | $34.44 | $34.44 | $34.55 | $34.55 | 56,206 | $56,206.00 |
| 04-14-2026 | $34.95 | $34.95 | $35.21 | $35.21 | $34.66 | $34.66 | $34.96 | $34.96 | 82,337 | $82,337.00 |
| 04-13-2026 | $34.80 | $34.80 | $35.23 | $35.23 | $34.80 | $34.80 | $34.97 | $34.97 | 84,069 | $84,069.00 |
| 04-10-2026 | $35.32 | $35.32 | $35.32 | $35.32 | $34.78 | $34.78 | $35.11 | $35.11 | 110,710 | $110,710.00 |
| 04-09-2026 | $34.15 | $34.15 | $35.41 | $35.41 | $34.11 | $34.11 | $35.23 | $35.23 | 131,350 | $131,350.00 |
| 04-08-2026 | $34.49 | $34.49 | $34.82 | $34.82 | $34.16 | $34.16 | $34.49 | $34.49 | 219,185 | $219,185.00 |
| 04-07-2026 | $33.15 | $33.15 | $33.64 | $33.64 | $33.00 | $33.00 | $33.57 | $33.57 | 197,961 | $197,961.00 |
| 04-06-2026 | $32.96 | $32.96 | $33.42 | $33.42 | $32.94 | $32.94 | $33.25 | $33.25 | 81,210 | $81,210.00 |