Bar Harbor Bankshares Inc (BHB) Historical Stock Data
25.51 ↓0.12 (-0.47%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BHB is up 0.15% a day on average. There have been 13 days where Bar Harbor Bankshares Inc closed green and 17 days where BHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.56 | 25.51 | ↓$0.05 (-0.20%) | 25.26 | 25.76 | 22.79K |
| 2024-04-25 | 25.53 | 25.63 | ↑$0.10 (0.39%) | 25.08 | 25.66 | 43.25K |
| 2024-04-24 | 25.28 | 25.75 | ↑$0.47 (1.86%) | 25.08 | 25.92 | 38.90K |
| 2024-04-23 | 25.66 | 25.28 | ↓$0.38 (-1.48%) | 25.15 | 26.03 | 42.98K |
| 2024-04-22 | 25.58 | 25.48 | ↓$0.10 (-0.39%) | 25.38 | 26.13 | 47.25K |
| 2024-04-19 | 23.82 | 25.48 | ↑$1.66 (6.97%) | 23.82 | 25.88 | 44.14K |
| 2024-04-18 | 23.80 | 23.86 | ↑$0.06 (0.25%) | 23.73 | 24.23 | 53.71K |
| 2024-04-17 | 24.85 | 23.72 | ↓$1.13 (-4.55%) | 23.72 | 24.85 | 29.34K |
| 2024-04-16 | 23.44 | 24.62 | ↑$1.18 (5.03%) | 23.26 | 24.96 | 91.80K |
| 2024-04-15 | 23.95 | 23.60 | ↓$0.35 (-1.46%) | 23.60 | 24.10 | 41.39K |
| 2024-04-12 | 23.97 | 23.88 | ↓$0.09 (-0.38%) | 23.87 | 24.26 | 33.12K |
| 2024-04-11 | 24.40 | 24.31 | ↓$0.09 (-0.35%) | 23.91 | 24.44 | 37.15K |
| 2024-04-10 | 24.66 | 24.23 | ↓$0.43 (-1.74%) | 23.67 | 24.74 | 65K |
| 2024-04-09 | 25.53 | 25.12 | ↓$0.41 (-1.61%) | 25.02 | 25.53 | 14.65K |
| 2024-04-08 | 25.10 | 25.37 | ↑$0.27 (1.08%) | 25.10 | 25.66 | 16.52K |
| 2024-04-05 | 25.22 | 25.04 | ↓$0.18 (-0.71%) | 24.94 | 25.47 | 18.04K |
| 2024-04-04 | 25.57 | 25.22 | ↓$0.35 (-1.37%) | 25.02 | 25.71 | 34.65K |
| 2024-04-03 | 25.24 | 25.23 | ↓$0.01 (-0.04%) | 24.97 | 25.43 | 22.25K |
| 2024-04-02 | 25.37 | 25.30 | ↓$0.07 (-0.28%) | 25.14 | 25.54 | 24.38K |
| 2024-04-01 | 26.55 | 25.63 | ↓$0.92 (-3.47%) | 25.60 | 26.55 | 20.96K |
| 2024-03-28 | 25.88 | 26.48 | ↑$0.60 (2.32%) | 25.88 | 26.56 | 35.22K |
| 2024-03-27 | 25.30 | 25.93 | ↑$0.63 (2.49%) | 25.19 | 25.99 | 31.20K |
| 2024-03-26 | 25.50 | 25.00 | ↓$0.50 (-1.96%) | 25.00 | 25.50 | 26.20K |
| 2024-03-25 | 25.35 | 25.38 | ↑$0.03 (0.12%) | 25.35 | 25.56 | 14.65K |
| 2024-03-22 | 25.79 | 25.20 | ↓$0.59 (-2.29%) | 25.17 | 25.79 | 24.92K |
| 2024-03-21 | 25.80 | 25.88 | ↑$0.08 (0.31%) | 25.42 | 26.07 | 44.96K |
| 2024-03-20 | 24.60 | 25.52 | ↑$0.92 (3.74%) | 24.60 | 25.65 | 59.77K |
| 2024-03-19 | 24.35 | 24.65 | ↑$0.30 (1.23%) | 24.35 | 24.80 | 32.51K |
| 2024-03-18 | 24.85 | 24.40 | ↓$0.45 (-1.81%) | 24.40 | 24.85 | 27.85K |
| 2024-03-15 | 24.09 | 24.79 | ↑$0.70 (2.91%) | 24.09 | 24.95 | 95.10K |
Create an account or log in to view more rows.
$BHB what happened
$BHB Like if you’re a bull
$BHB gonna come down hard today
$BHB we need those buyers and volume.
$BHB let’s buy NOW!!!
$BHB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$BHB who else excited??
$BHB I like the stock!
$BHB Buying more
$BHB Another boring day I believe