Bar Harbor Bankshares Inc (BHB) Historical Stock Data
32.00 ↓0.12 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHB is up 0.22% a day on average. There have been 15 days where Bar Harbor Bankshares Inc closed green and 15 days where BHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 32.22 | 32.00 | ↓$0.22 (-0.68%) | 31.80 | 32.22 | 31.19K |
| 2025-12-23 | 32.19 | 32.12 | ↓$0.07 (-0.22%) | 31.98 | 32.29 | 36.71K |
| 2025-12-22 | 32.30 | 32.41 | ↑$0.11 (0.34%) | 32.06 | 33.08 | 66.16K |
| 2025-12-19 | 33.53 | 32.42 | ↓$1.11 (-3.31%) | 32.11 | 33.71 | 249.58K |
| 2025-12-18 | 33.56 | 33.42 | ↓$0.14 (-0.42%) | 33.42 | 33.80 | 56.55K |
| 2025-12-17 | 33.11 | 33.11 | ↑$0.00 (0.00%) | 32.96 | 33.55 | 48.01K |
| 2025-12-16 | 33.18 | 33.00 | ↓$0.18 (-0.54%) | 33.00 | 33.66 | 86.09K |
| 2025-12-15 | 33.00 | 33.07 | ↑$0.07 (0.21%) | 32.97 | 33.51 | 69.02K |
| 2025-12-12 | 32.80 | 32.90 | ↑$0.10 (0.30%) | 32.43 | 33.05 | 47.26K |
| 2025-12-11 | 32.46 | 32.72 | ↑$0.26 (0.80%) | 32.43 | 33.16 | 64.30K |
| 2025-12-10 | 31.06 | 32.46 | ↑$1.40 (4.51%) | 31.06 | 32.66 | 85.88K |
| 2025-12-09 | 31.24 | 31.16 | ↓$0.08 (-0.26%) | 30.92 | 31.51 | 37.61K |
| 2025-12-08 | 30.94 | 31.08 | ↑$0.14 (0.45%) | 30.94 | 31.48 | 40.23K |
| 2025-12-05 | 31.17 | 30.95 | ↓$0.22 (-0.71%) | 30.66 | 31.19 | 19.06K |
| 2025-12-04 | 31.30 | 31.10 | ↓$0.20 (-0.64%) | 30.81 | 31.40 | 36.21K |
| 2025-12-03 | 30.61 | 31.19 | ↑$0.58 (1.89%) | 30.19 | 31.47 | 61.51K |
| 2025-12-02 | 30.40 | 30.68 | ↑$0.28 (0.92%) | 30.11 | 30.70 | 50.41K |
| 2025-12-01 | 29.65 | 30.32 | ↑$0.67 (2.26%) | 29.65 | 30.44 | 79.12K |
| 2025-11-28 | 29.95 | 29.84 | ↓$0.11 (-0.37%) | 29.62 | 30.07 | 38.57K |
| 2025-11-26 | 30.53 | 29.97 | ↓$0.56 (-1.83%) | 29.84 | 30.57 | 96.91K |
| 2025-11-25 | 29.87 | 30.53 | ↑$0.66 (2.21%) | 29.85 | 30.72 | 129.58K |
| 2025-11-24 | 29.69 | 29.56 | ↓$0.13 (-0.44%) | 28.78 | 29.72 | 100.74K |
| 2025-11-21 | 28.68 | 29.65 | ↑$0.97 (3.38%) | 28.68 | 29.83 | 71.11K |
| 2025-11-20 | 29.02 | 28.90 | ↓$0.12 (-0.41%) | 28.50 | 29.16 | 42.92K |
| 2025-11-19 | 28.86 | 29.07 | ↑$0.21 (0.73%) | 28.68 | 29.33 | 62.07K |
| 2025-11-18 | 29.15 | 28.91 | ↓$0.24 (-0.82%) | 28.82 | 30.10 | 41.60K |
| 2025-11-17 | 29.51 | 29.28 | ↓$0.23 (-0.78%) | 29.21 | 29.81 | 72.76K |
| 2025-11-14 | 29.76 | 29.63 | ↓$0.13 (-0.44%) | 29.11 | 29.82 | 52.52K |
| 2025-11-13 | 29.66 | 29.77 | ↑$0.11 (0.37%) | 29.51 | 30.06 | 45.40K |
| 2025-11-12 | 29.75 | 29.75 | ↑$0.00 (0.00%) | 29.66 | 30.11 | 31.82K |
Create an account or log in to view more rows.
$BHB we need one good push to moon this.
$BHB Any red I see I shall buy
$BHB lets see if it can hold the line
$BHB lol who sold
$BHB the bulls in here
$BHB we all speculate but nobody knows what going to happen.
$BHB Hold on to your Butts.
$BHB buy SHARES
$BHB Moon soon
$BHB why is there no volume? Is that suspicious?