Bar Harbor Bankshares Inc (BHB) Historical Stock Data
26.48 ↑0.55 (2.12%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BHB is up 0.07% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 24.85 | 24.28 | ↓$0.57 (-2.29%) | 24.18 | 24.85 | 39.92K |
2024-03-13 | 25.02 | 24.97 | ↓$0.05 (-0.20%) | 24.79 | 25.12 | 27.39K |
2024-03-12 | 25.17 | 24.86 | ↓$0.31 (-1.23%) | 24.78 | 25.20 | 21.31K |
2024-03-11 | 25.47 | 25.33 | ↓$0.14 (-0.55%) | 25.16 | 25.47 | 22.30K |
2024-03-08 | 25.59 | 25.17 | ↓$0.42 (-1.64%) | 25.04 | 25.59 | 33.38K |
2024-03-07 | 25.47 | 25.28 | ↓$0.19 (-0.75%) | 24.97 | 25.71 | 28.87K |
2024-03-05 | 24.65 | 25.11 | ↑$0.46 (1.87%) | 24.65 | 25.30 | 28.98K |
2024-03-04 | 25.00 | 24.73 | ↓$0.27 (-1.08%) | 24.72 | 25.56 | 29.66K |
2024-03-01 | 25.20 | 24.95 | ↓$0.25 (-0.99%) | 24.68 | 25.20 | 18.35K |
2024-02-29 | 25.26 | 25.22 | ↓$0.04 (-0.16%) | 25.13 | 25.57 | 31.24K |
2024-02-28 | 24.71 | 24.79 | ↑$0.08 (0.32%) | 24.69 | 24.99 | 16.74K |
2024-02-27 | 25.00 | 24.83 | ↓$0.17 (-0.68%) | 24.83 | 25.27 | 19.05K |
2024-02-26 | 25.12 | 24.96 | ↓$0.16 (-0.64%) | 24.80 | 25.43 | 17.84K |
2024-02-23 | 25.24 | 25.09 | ↓$0.15 (-0.59%) | 25.06 | 25.44 | 17.70K |
2024-02-22 | 25.25 | 25.14 | ↓$0.11 (-0.44%) | 24.79 | 25.45 | 42.13K |
2024-02-21 | 25.12 | 25.18 | ↑$0.06 (0.24%) | 24.78 | 25.43 | 33.28K |
2024-02-20 | 25.07 | 25.14 | ↑$0.07 (0.28%) | 25.07 | 25.42 | 36.69K |
2024-02-16 | 25.81 | 25.39 | ↓$0.42 (-1.63%) | 25.25 | 26.01 | 34.56K |
2024-02-15 | 24.92 | 26.09 | ↑$1.17 (4.70%) | 24.92 | 26.17 | 40.91K |
2024-02-14 | 24.70 | 24.82 | ↑$0.12 (0.49%) | 24.20 | 24.95 | 37.45K |
Create an account or log in to view more rows.
$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
$BHB go time
$BHB hang tight
ignore fud and buy dips if you can
everyone be okay????