NYSE American - Delayed Quote USD

Bar Harbor Bankshares (BHB)

Compare
31.10
0.00
(0.00%)
At close: January 24 at 4:00:00 PM EST
31.10
0.00
(0.00%)
After hours: January 24 at 4:04:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202530.8632.0030.6931.1031.1039,300
Jan 23, 202530.2431.1230.2331.1031.1054,100
Jan 22, 202531.2131.3130.3730.5530.5555,700
Jan 21, 202531.4431.7831.3831.5731.5730,400
Jan 17, 202531.2031.7030.7631.1031.1028,300
Jan 16, 202531.2431.3430.5631.0231.0237,300
Jan 15, 202531.6931.6930.8031.3931.3932,500
Jan 14, 202530.1430.7330.0230.4930.4940,900
Jan 13, 202528.5430.0028.5429.9729.9747,600
Jan 10, 202529.4529.7628.5029.0429.0468,100
Jan 8, 202529.7430.2329.6030.0030.0035,300
Jan 7, 202530.3030.4329.6030.0830.0843,600
Jan 6, 202530.2330.9130.0030.3330.3343,900
Jan 3, 202530.0230.2229.4330.0030.0051,100
Jan 2, 202530.7730.9729.6230.1030.1053,400
Dec 31, 202430.5830.8630.0330.5830.5861,100
Dec 30, 202430.1130.6230.0730.2730.2738,300
Dec 27, 202430.8731.1730.2230.2530.2529,400
Dec 26, 202430.9131.1030.8730.9630.9623,100
Dec 24, 202431.3331.5030.6531.2531.2525,000
Dec 23, 202431.7331.7830.8831.2831.2862,100
Dec 20, 202430.9332.1430.9331.6931.69165,600
Dec 19, 202432.3033.2031.0731.5331.5351,500
Dec 18, 202434.1534.7031.7231.9931.9960,100
Dec 17, 202434.0234.5033.6534.1434.1439,400
Dec 16, 202434.5034.7434.1534.4034.4030,800
Dec 13, 202434.9035.0033.8834.5034.5034,800
Dec 12, 202434.6935.2634.4434.9034.9030,300
Dec 11, 202435.2835.4534.7235.0035.0047,800
Dec 10, 202435.1935.6834.5434.7534.7549,300
Dec 9, 202435.5636.0034.8534.9434.9434,500
Dec 6, 202435.8235.8235.0735.4535.4532,900
Dec 5, 202435.9436.3935.4435.6935.6931,700
Dec 4, 202435.4136.0035.2036.0036.0043,400
Dec 3, 202436.1637.5635.4535.4835.4845,100
Dec 2, 202435.9036.4535.1636.0336.0327,600
Nov 29, 202436.2236.3835.4135.9935.9917,800
Nov 27, 202436.3936.5235.9035.9335.9323,500
Nov 26, 202436.0036.5735.4836.0436.0428,700
Nov 25, 202436.7237.2535.8635.8635.8640,800
Nov 22, 202435.8836.3335.4935.9735.9720,200
Nov 21, 202434.8935.8634.8935.4035.4030,200
Nov 20, 202434.7034.9134.1034.8934.8920,900
Nov 19, 202434.4435.1534.4234.8334.8324,900
Nov 18, 202435.5536.0934.4834.8434.8439,000
Nov 15, 202435.7936.1034.9735.6835.6837,100
Nov 14, 2024 0.30 Dividend
Nov 14, 202435.4835.7134.3335.6135.6129,800
Nov 13, 202436.7936.9035.3535.4435.1443,800
Nov 12, 202437.2637.6035.9736.2435.9355,400
Nov 11, 202436.9237.9036.8637.2836.9652,200
Nov 8, 202436.0937.2735.9236.5736.2639,400
Nov 7, 202438.1238.1235.7435.8435.5451,500
Nov 6, 202435.4638.4735.4638.2337.91102,500
Nov 5, 202431.8933.0531.8433.0232.7428,500
Nov 4, 202431.4932.0731.1931.8531.5818,000
Nov 1, 202432.2432.6031.7931.8031.5325,300
Oct 31, 202433.1833.1832.1532.1531.8826,400
Oct 30, 202432.7234.0532.7233.0032.7224,200
Oct 29, 202432.9933.3232.4232.9332.6522,100
Oct 28, 202432.9233.4932.1833.0632.7841,500
Oct 25, 202433.1933.1932.1632.4132.1433,300
Oct 24, 202432.9833.0132.2032.8232.5429,600
Oct 23, 202430.8133.0830.8133.0132.7332,500
Oct 22, 202430.2830.5330.0930.4930.2325,400
Oct 21, 202430.9730.9729.7630.0029.7538,000
Oct 18, 202431.9832.5730.5930.6830.4237,100
Oct 17, 202431.3331.9630.8731.7831.5135,100
Oct 16, 202431.1532.0130.3131.2530.9950,200
Oct 15, 202430.5631.6530.5230.6230.3634,000
Oct 14, 202430.0230.5029.6130.2129.9519,900
Oct 11, 202429.4330.3329.4330.0529.8024,100
Oct 10, 202429.0029.2828.7329.0428.7921,500
Oct 9, 202428.9729.6628.9729.3029.0519,800
Oct 8, 202429.2629.4228.9129.1428.8918,300
Oct 7, 202429.3729.3728.8729.0628.8120,800
Oct 4, 202429.5629.7029.2429.3029.0526,400
Oct 3, 202429.1529.3528.3328.8128.5723,700
Oct 2, 202429.6130.0129.0629.3229.0726,000
Oct 1, 202430.5530.5529.4029.6029.3536,400
Sep 30, 202429.9131.0029.9130.8430.5833,000
Sep 27, 202430.4930.4929.7630.2029.9434,600
Sep 26, 202430.6630.6629.9030.0129.7631,200
Sep 25, 202430.6530.6529.9930.1329.8725,500
Sep 24, 202430.7230.7330.1730.4230.1626,300
Sep 23, 202431.3531.6430.4730.4730.2145,200
Sep 20, 202432.5932.6630.8231.2831.02166,400
Sep 19, 202433.0833.0832.0633.0332.7536,500
Sep 18, 202431.6132.7031.2632.3732.1045,100
Sep 17, 202431.5232.0731.2731.6731.4033,400
Sep 16, 202431.1331.5030.8231.3131.0426,100
Sep 13, 202430.5131.2230.3331.0430.7837,300
Sep 12, 202430.1330.2529.8330.2129.9524,900
Sep 11, 202429.6330.0329.1429.8429.5925,900
Sep 10, 202430.0330.0929.2830.0529.8026,000
Sep 9, 202430.2930.5229.7129.7429.4938,600
Sep 6, 202430.7630.7629.9629.9829.7321,500
Sep 5, 202431.3931.4830.5130.6430.3813,700
Sep 4, 202431.2831.3230.6731.2931.0329,200
Sep 3, 202431.3832.0931.0131.1430.8829,300
Aug 30, 202432.1632.1631.5232.0631.7929,700
Aug 29, 202432.1732.1731.6431.9131.6426,700
Aug 28, 202431.1431.9631.1431.9331.6642,900
Aug 27, 202431.2931.4131.0331.3731.1017,500
Aug 26, 202432.1132.2531.6431.6631.3966,600
Aug 23, 202430.5932.2630.5931.8431.5748,200
Aug 22, 202429.9330.3129.9330.0629.8134,000
Aug 21, 202429.5129.9329.3729.9329.6817,200
Aug 20, 202429.8329.8429.5029.5529.3038,700
Aug 19, 202429.5529.9229.3029.8629.6122,000
Aug 16, 202428.8329.5628.8329.3029.0588,800
Aug 15, 2024 0.30 Dividend
Aug 15, 202428.9629.4628.5028.8728.6334,400
Aug 14, 202428.9328.9328.2728.6028.0631,200
Aug 13, 202428.5928.8327.8028.6028.0629,900
Aug 12, 202428.9128.9127.9728.0727.5433,500
Aug 9, 202428.9528.9528.3528.7228.1832,800
Aug 8, 202429.0029.3128.6329.0728.5221,700
Aug 7, 202428.8828.8828.4628.4827.9430,500
Aug 6, 202428.4229.0828.0028.6528.1131,000
Aug 5, 202428.0929.0227.6528.3727.8357,200
Aug 2, 202429.0930.0228.7329.6529.0939,100
Aug 1, 202431.9831.9930.0030.5129.9348,100
Jul 31, 202432.3333.1031.7131.9631.3655,500
Jul 30, 202431.8232.3431.8232.3031.6928,300
Jul 29, 202432.9832.9831.4331.6931.0928,900
Jul 26, 202433.1633.3132.2532.7332.1151,400
Jul 25, 202431.7233.2831.7232.7732.1554,300
Jul 24, 202432.6633.2431.8031.8031.2049,300
Jul 23, 202431.7433.0031.7132.6732.0570,000
Jul 22, 202429.8732.1529.8731.9331.3360,100
Jul 19, 202430.9330.9829.7830.3229.7536,500
Jul 18, 202431.2431.8330.1430.5629.9864,100
Jul 17, 202430.5931.7730.2531.7131.1168,200
Jul 16, 202429.5030.8929.4730.8930.3193,300
Jul 15, 202428.8129.5128.7029.0028.4566,800
Jul 12, 202428.4728.8527.8928.4427.9048,900
Jul 11, 202426.8028.2426.7528.1627.6366,400
Jul 10, 202426.0526.5326.0526.3125.8118,300
Jul 9, 202425.7126.1125.6425.9225.439,700
Jul 8, 202425.8725.9825.6425.8325.3424,900
Jul 5, 202426.0626.0625.4525.4724.9942,800
Jul 3, 202426.5826.5826.0426.2825.7822,100
Jul 2, 202426.3126.7526.3126.5426.0418,700
Jul 1, 202426.6726.8626.3626.5226.0245,700
Jun 28, 202425.9827.0725.2126.8826.37237,900
Jun 27, 202425.3725.7425.2925.7125.2224,300
Jun 26, 202424.6525.4424.6525.3124.8339,700
Jun 25, 202424.8124.9924.6724.9024.4327,100
Jun 24, 202424.7925.1024.4824.8324.3676,900
Jun 21, 202425.4825.5624.5424.5424.08157,800
Jun 20, 202425.7525.9825.3925.5125.0314,900
Jun 18, 202425.8525.9925.5125.9925.5033,800
Jun 17, 202425.2025.6724.9425.6725.1915,000
Jun 14, 202425.5025.5024.9025.2924.8130,700
Jun 13, 202425.8726.0125.2525.5525.0720,700
Jun 12, 202425.7926.2525.5425.7125.2229,300
Jun 11, 202425.2225.2824.7025.1424.6733,900
Jun 10, 202425.4325.5425.0925.3624.8812,800
Jun 7, 202425.6525.9025.5125.5325.0523,200
Jun 6, 202425.7326.0225.6425.8525.3618,400
Jun 5, 202425.4925.8125.2125.8125.3216,000
Jun 4, 202425.6725.6925.0725.2124.7328,400
Jun 3, 202426.5026.5125.8826.0425.5524,400
May 31, 202426.1826.3425.8426.2725.7757,700
May 30, 202425.5925.9725.4025.8425.3524,300
May 29, 202425.2425.3825.0725.1424.6725,100
May 28, 202426.1526.3725.6025.6025.1237,500
May 24, 202425.8625.8825.3825.8825.3930,900
May 23, 202426.1926.2725.4625.6725.1978,800
May 22, 202426.9226.9226.1526.6326.1364,400
May 21, 202426.6726.8926.5826.7826.2736,700
May 20, 202427.5727.5726.3926.5326.0346,900
May 17, 202427.5027.7126.4827.5727.0546,500
May 16, 202426.7827.3126.7827.2826.7751,700
May 15, 2024 0.30 Dividend
May 15, 202426.0626.8726.0626.8326.3245,100
May 14, 202426.0726.2325.7126.1425.3530,300
May 13, 202426.5626.5625.6325.6524.8852,300
May 10, 202426.9226.9226.2726.3125.5218,600
May 9, 202426.4026.9326.3526.7525.9433,600
May 8, 202425.7226.3025.7226.1525.3620,700
May 7, 202426.4526.6225.6525.8225.0437,100
May 6, 202426.4826.4826.0226.4525.6524,400
May 3, 202426.4826.4825.8326.1525.3629,200
May 2, 202425.8026.1225.6726.0225.2428,000
May 1, 202425.4225.9825.3225.6724.9024,100
Apr 30, 202425.3925.5325.0825.0824.3234,600
Apr 29, 202425.7625.8525.3725.5424.7719,400
Apr 26, 202425.5625.7625.2625.5124.7422,800
Apr 25, 202425.5325.6625.0825.6324.8643,200
Apr 24, 202425.2825.9225.0825.7524.9738,900
Apr 23, 202425.6626.0325.1525.2824.5243,000
Apr 22, 202425.5826.1325.3825.4824.7147,300
Apr 19, 202423.8225.8823.8225.4824.7144,100
Apr 18, 202423.8024.2323.7323.8623.1453,700
Apr 17, 202424.8524.8523.7223.7223.0129,300
Apr 16, 202423.4424.9623.2624.6223.8891,800
Apr 15, 202423.9524.1023.6023.6022.8941,400
Apr 12, 202423.9724.2623.8723.8823.1633,100
Apr 11, 202424.4024.4423.9124.3123.5837,100
Apr 10, 202424.6624.7423.6724.2323.5065,000
Apr 9, 202425.5325.5325.0225.1224.3614,700
Apr 8, 202425.1025.6625.1025.3724.6116,500
Apr 5, 202425.2225.4724.9425.0424.2918,000
Apr 4, 202425.5725.7125.0225.2224.4634,700
Apr 3, 202425.2425.4324.9725.2324.4722,200
Apr 2, 202425.3725.5425.1425.3024.5424,400
Apr 1, 202426.5526.5525.6025.6324.8621,000
Mar 28, 202425.8826.5625.8826.4825.6835,200
Mar 27, 202425.3025.9925.1925.9325.1531,200
Mar 26, 202425.5025.5025.0025.0024.2526,200
Mar 25, 202425.3525.5625.3525.3824.6214,600
Mar 22, 202425.7925.7925.1725.2024.4424,900
Mar 21, 202425.8026.0725.4225.8825.1044,900
Mar 20, 202424.6025.6524.6025.5224.7559,800
Mar 19, 202424.3524.8024.3524.6523.9132,500
Mar 18, 202424.8524.8524.4024.4023.6627,900
Mar 15, 202424.0924.9524.0924.7924.0495,100
Mar 14, 202424.8524.8524.1824.2823.5539,900
Mar 13, 202425.0225.1224.7924.9724.2227,400
Mar 12, 202425.1725.2024.7824.8624.1121,300
Mar 11, 202425.4725.4725.1625.3324.5722,300
Mar 8, 202425.5925.5925.0425.1724.4133,400
Mar 7, 202425.4725.7124.9725.2824.5228,900
Mar 6, 202425.4625.6224.9325.2224.4619,100
Mar 5, 202424.6525.3024.6525.1124.3529,000
Mar 4, 202425.0025.5624.7224.7323.9829,700
Mar 1, 202425.2025.2024.6824.9524.2018,400
Feb 29, 202425.2625.5725.1325.2224.4631,200
Feb 28, 202424.7124.9924.6924.7924.0416,700
Feb 27, 202425.0025.2724.8324.8324.0818,900
Feb 26, 202425.1225.4324.8024.9624.2117,800
Feb 23, 202425.2425.4425.0625.0924.3317,700
Feb 22, 202425.2525.4524.7925.1424.3842,100
Feb 21, 202425.1225.4324.7825.1824.4233,300
Feb 20, 202425.0725.4225.0725.1424.3836,700
Feb 16, 202425.8126.0125.2525.3924.6334,600
Feb 15, 202424.9226.1724.9226.0925.3040,900
Feb 14, 2024 0.28 Dividend
Feb 14, 202424.7024.9524.2024.8224.0737,400
Feb 13, 202425.2025.2024.3424.5423.5367,800
Feb 12, 202425.5226.1625.5225.9224.8551,400
Feb 9, 202424.9825.6624.5825.5724.5227,200
Feb 8, 202424.6025.0024.6024.9923.9634,400
Feb 7, 202425.2325.2524.2724.7023.6833,300
Feb 6, 202425.2525.5724.9125.2924.2521,800
Feb 5, 202425.3625.7024.9425.4824.4329,000
Feb 2, 202425.8726.1325.4325.6124.5631,200
Feb 1, 202426.4026.5425.3826.3025.2273,700
Jan 31, 202427.4827.5526.2226.3125.2354,900
Jan 30, 202427.7627.8727.5927.7326.5921,800
Jan 29, 202427.5727.8727.5427.8426.6928,700
Jan 26, 202427.5327.8227.2027.4526.3222,800
Jan 25, 202427.0527.2426.7127.2426.1239,700

Related Tickers

PVBC Provident Bancorp, Inc.
11.40
+4.40%
 
VABK Virginia National Bankshares Corporation
36.00
+0.84%
 
JUVF Juniata Valley Financial Corp.
12.75
-1.16%
 
HBT HBT Financial, Inc.
23.32
+2.42%
 
FUSB First US Bancshares, Inc.
12.50
-2.19%
 
CWBC Community West Bancshares
19.20
+1.75%
 
BCML BayCom Corp
27.43
+2.16%
 
MBCN Middlefield Banc Corp.
24.52
+1.07%
 
WNEB Western New England Bancorp, Inc.
8.92
+0.22%
 
MGYR Magyar Bancorp, Inc.
14.36
+0.42%