Bar Harbor Bankshares Inc (BHB) Historical Stock Data

26.99 ↑2.14 (8.61%)
As of June 24, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, BHB is up 0.03% a day on average. There have been 16 days where Bar Harbor Bankshares Inc closed green and 14 days where BHB closed red.

DateOpenCloseChangeLowHighVolume
2022-06-2425.0426.99↑$1.95 (7.79%)24.8427.7382.41K
2022-06-2324.9924.85↓$0.14 (-0.56%)24.5025.3319.13K
2022-06-2224.4625.07↑$0.61 (2.49%)24.4625.3721.01K
2022-06-2125.0924.61↓$0.48 (-1.91%)24.4625.2530.55K
2022-06-1724.7024.70↑$0.00 (0.00%)24.5925.3247.72K
2022-06-1624.7324.41↓$0.32 (-1.27%)24.0024.7319.32K
2022-06-1525.0624.88↓$0.18 (-0.72%)24.6825.2017.58K
2022-06-1425.1524.57↓$0.58 (-2.31%)24.5725.3017.72K
2022-06-1324.6224.70↑$0.08 (0.32%)24.6225.4014.71K
2022-06-1025.8024.92↓$0.88 (-3.41%)24.9025.8013.66K
2022-06-0927.2826.07↓$1.21 (-4.44%)25.8327.2813.14K
2022-06-0826.8327.15↑$0.32 (1.19%)26.8327.158.70K
2022-06-0726.9726.99↑$0.02 (0.07%)26.9727.2313.25K
2022-06-0626.3826.89↑$0.51 (1.95%)26.3827.1313.57K
2022-06-0326.7926.57↓$0.22 (-0.82%)26.4226.798.74K
2022-06-0226.4226.68↑$0.26 (0.98%)26.0626.6914.32K
2022-06-0126.9526.51↓$0.44 (-1.63%)26.1227.1517.17K
2022-05-3126.8527.25↑$0.40 (1.49%)26.8527.7829.44K
2022-05-2726.8127.05↑$0.24 (0.90%)26.3327.0613.53K
2022-05-2626.0226.60↑$0.58 (2.23%)25.8526.7731.09K
2022-05-2525.5725.74↑$0.17 (0.66%)25.5725.9510.20K
2022-05-2425.4425.88↑$0.44 (1.73%)25.2826.0615.46K
2022-05-2325.4925.72↑$0.23 (0.90%)25.0125.7320.67K
2022-05-2025.2725.10↓$0.17 (-0.67%)24.8625.5226.93K
2022-05-1925.4824.84↓$0.64 (-2.51%)24.8225.8941.64K
2022-05-1825.5725.50↓$0.07 (-0.27%)25.1725.7824.43K
2022-05-1725.5225.75↑$0.23 (0.90%)25.2725.8123.47K
2022-05-1625.4325.14↓$0.29 (-1.14%)25.1425.6316.18K
2022-05-1325.8625.56↓$0.30 (-1.16%)25.5626.0229.67K
2022-05-1225.8525.87↑$0.02 (0.08%)25.4326.5423.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$BHB come on I wana jump up and down

0 Like Report