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.

DateOpenCloseChangeLowHighVolume
2024-03-2825.8826.48↑$0.60 (2.32%)25.8826.5635.22K
2024-03-2725.3025.93↑$0.63 (2.49%)25.1925.9931.20K
2024-03-2625.5025.00↓$0.50 (-1.96%)25.0025.5026.20K
2024-03-2525.3525.38↑$0.03 (0.12%)25.3525.5614.65K
2024-03-2225.7925.20↓$0.59 (-2.29%)25.1725.7924.92K
2024-03-2125.8025.88↑$0.08 (0.31%)25.4226.0744.96K
2024-03-2024.6025.52↑$0.92 (3.74%)24.6025.6559.77K
2024-03-1924.3524.65↑$0.30 (1.23%)24.3524.8032.51K
2024-03-1824.8524.40↓$0.45 (-1.81%)24.4024.8527.85K
2024-03-1524.0924.79↑$0.70 (2.91%)24.0924.9595.10K
2024-03-1424.8524.28↓$0.57 (-2.29%)24.1824.8539.92K
2024-03-1325.0224.97↓$0.05 (-0.20%)24.7925.1227.39K
2024-03-1225.1724.86↓$0.31 (-1.23%)24.7825.2021.31K
2024-03-1125.4725.33↓$0.14 (-0.55%)25.1625.4722.30K
2024-03-0825.5925.17↓$0.42 (-1.64%)25.0425.5933.38K
2024-03-0725.4725.28↓$0.19 (-0.75%)24.9725.7128.87K
2024-03-0524.6525.11↑$0.46 (1.87%)24.6525.3028.98K
2024-03-0425.0024.73↓$0.27 (-1.08%)24.7225.5629.66K
2024-03-0125.2024.95↓$0.25 (-0.99%)24.6825.2018.35K
2024-02-2925.2625.22↓$0.04 (-0.16%)25.1325.5731.24K
2024-02-2824.7124.79↑$0.08 (0.32%)24.6924.9916.74K
2024-02-2725.0024.83↓$0.17 (-0.68%)24.8325.2719.05K
2024-02-2625.1224.96↓$0.16 (-0.64%)24.8025.4317.84K
2024-02-2325.2425.09↓$0.15 (-0.59%)25.0625.4417.70K
2024-02-2225.2525.14↓$0.11 (-0.44%)24.7925.4542.13K
2024-02-2125.1225.18↑$0.06 (0.24%)24.7825.4333.28K
2024-02-2025.0725.14↑$0.07 (0.28%)25.0725.4236.69K
2024-02-1625.8125.39↓$0.42 (-1.63%)25.2526.0134.56K
2024-02-1524.9226.09↑$1.17 (4.70%)24.9226.1740.91K
2024-02-1424.7024.82↑$0.12 (0.49%)24.2024.9537.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$BHB we need those buyers and volume.

0 Like Report
foreverbullish

$BHB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
a

$BHB I like the stock!

0 Like Report
bullorbear

$BHB hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report