Bar Harbor Bankshares Inc (BHB) Historical Stock Data
31.10 ↓0.09 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHB is up 0.36% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 29.64 | 29.94 | ↑$0.30 (1.01%) | 29.30 | 30.02 | 37.82K |
| 2025-11-10 | 29.54 | 29.60 | ↑$0.06 (0.20%) | 29.27 | 29.94 | 30.57K |
| 2025-11-07 | 28.82 | 29.49 | ↑$0.67 (2.32%) | 28.60 | 29.56 | 61.78K |
| 2025-11-06 | 29.15 | 28.82 | ↓$0.33 (-1.13%) | 28.71 | 29.89 | 50.66K |
| 2025-11-05 | 29.24 | 30.20 | ↑$0.96 (3.28%) | 29.13 | 30.21 | 20.39K |
| 2025-11-04 | 29.50 | 29.30 | ↓$0.20 (-0.68%) | 29.24 | 29.74 | 16.47K |
| 2025-11-03 | 29.22 | 29.60 | ↑$0.38 (1.30%) | 29.05 | 29.62 | 40.26K |
| 2025-10-31 | 29.53 | 29.33 | ↓$0.20 (-0.68%) | 29.21 | 29.67 | 28.59K |
| 2025-10-30 | 29.12 | 29.83 | ↑$0.71 (2.44%) | 29.12 | 29.91 | 68.16K |
| 2025-10-29 | 29.59 | 29.24 | ↓$0.35 (-1.18%) | 28.95 | 30.24 | 91.84K |
| 2025-10-28 | 29.74 | 29.72 | ↓$0.02 (-0.07%) | 29.42 | 30.42 | 50.94K |
| 2025-10-27 | 30.90 | 29.94 | ↓$0.96 (-3.11%) | 29.92 | 30.90 | 43.45K |
| 2025-10-24 | 30.21 | 30.98 | ↑$0.77 (2.55%) | 30.11 | 31.10 | 53.62K |
| 2025-10-23 | 30.33 | 29.91 | ↓$0.42 (-1.38%) | 29.62 | 30.33 | 34.72K |
Create an account or log in to view more rows.
$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?
$BHB here to raid