blueharbor bank (BLHK)

Compare

22.25

0.00

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	22.25	22.25	22.25	22.25	22.25	-
Jan 30, 2025	22.75	22.75	22.25	22.25	22.25	10,200
Jan 29, 2025	23.00	23.00	23.00	23.00	23.00	100
Jan 28, 2025	22.00	23.09	22.00	23.09	23.09	1,700
Jan 27, 2025	21.99	21.99	21.99	21.99	21.99	100
Jan 24, 2025	21.85	21.85	21.24	21.25	21.25	4,600
Jan 23, 2025	21.85	21.85	21.00	21.00	21.00	2,600
Jan 22, 2025	21.75	21.75	20.76	21.24	21.24	1,700
Jan 21, 2025	21.75	21.75	21.75	21.75	21.75	100
Jan 17, 2025	20.85	21.90	20.85	21.90	21.90	2,200
Jan 16, 2025	21.00	21.00	21.00	21.00	21.00	-
Jan 15, 2025	20.76	21.00	20.76	21.00	21.00	5,200
Jan 14, 2025	21.99	21.99	21.99	21.99	21.99	-
Jan 13, 2025	21.99	21.99	21.99	21.99	21.99	-
Jan 10, 2025	21.99	21.99	21.99	21.99	21.99	-
Jan 8, 2025	21.99	21.99	21.99	21.99	21.99	-
Jan 7, 2025	21.99	21.99	21.99	21.99	21.99	-
Jan 6, 2025	21.99	21.99	21.99	21.99	21.99	-
Jan 3, 2025	21.99	21.99	21.99	21.99	21.99	-
Jan 2, 2025	21.99	21.99	21.99	21.99	21.99	-
Dec 31, 2024	21.99	21.99	21.99	21.99	21.99	-
Dec 30, 2024	21.99	21.99	21.99	21.99	21.99	-
Dec 27, 2024	21.50	21.99	21.50	21.99	21.99	700
Dec 26, 2024	21.75	22.00	20.75	21.99	21.99	2,300
Dec 24, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 23, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 20, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 19, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 18, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 17, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 16, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 13, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 12, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 11, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 10, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 9, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 6, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 5, 2024	21.50	21.50	21.50	21.50	21.50	-
Dec 4, 2024	21.50	21.50	21.50	21.50	21.50	1,400
Dec 3, 2024	0.20 Dividend
Dec 3, 2024	21.60	21.60	21.60	21.60	21.60	100
Dec 2, 2024	20.57	20.57	20.57	20.57	20.37	-
Nov 29, 2024	20.57	20.57	20.57	20.57	20.37	-
Nov 27, 2024	20.50	20.57	20.50	20.57	20.37	7,000
Nov 26, 2024	21.00	21.50	21.00	21.50	21.29	1,500
Nov 25, 2024	21.00	21.00	21.00	21.00	20.80	-
Nov 22, 2024	21.00	21.00	21.00	21.00	20.80	1,000
Nov 21, 2024	21.00	21.00	21.00	21.00	20.80	300
Nov 20, 2024	21.01	21.01	21.01	21.01	20.81	-
Nov 19, 2024	21.01	21.01	21.01	21.01	20.81	-
Nov 18, 2024	22.00	22.00	21.01	21.01	20.81	2,100
Nov 15, 2024	22.00	22.00	21.75	21.75	21.54	300
Nov 14, 2024	21.50	21.50	21.50	21.50	21.29	100
Nov 13, 2024	22.00	22.00	22.00	22.00	21.79	100
Nov 12, 2024	22.00	22.00	22.00	22.00	21.79	-
Nov 11, 2024	22.00	22.00	22.00	22.00	21.79	1,100
Nov 8, 2024	21.51	21.51	21.51	21.51	21.30	-
Nov 7, 2024	21.51	21.51	21.51	21.51	21.30	-
Nov 6, 2024	21.84	21.84	21.51	21.51	21.30	200
Nov 5, 2024	21.51	21.51	21.51	21.51	21.30	-
Nov 4, 2024	21.51	21.51	21.51	21.51	21.30	200
Nov 1, 2024	21.51	21.51	21.51	21.51	21.30	-
Oct 31, 2024	21.52	21.52	21.51	21.51	21.30	200
Oct 30, 2024	21.50	21.50	21.50	21.50	21.29	100
Oct 29, 2024	22.00	22.00	21.50	21.50	21.29	200
Oct 28, 2024	20.99	21.55	20.99	21.55	21.34	1,500
Oct 25, 2024	20.00	20.00	20.00	20.00	19.81	-
Oct 24, 2024	20.00	20.00	20.00	20.00	19.81	2,000
Oct 23, 2024	20.00	20.00	20.00	20.00	19.81	-
Oct 22, 2024	20.00	20.00	20.00	20.00	19.81	200
Oct 21, 2024	20.00	20.00	20.00	20.00	19.81	-
Oct 18, 2024	20.00	20.00	20.00	20.00	19.81	-
Oct 17, 2024	20.00	20.00	20.00	20.00	19.81	1,500
Oct 16, 2024	19.26	19.26	19.26	19.26	19.07	200
Oct 15, 2024	19.99	20.00	19.99	20.00	19.81	600
Oct 14, 2024	19.26	19.26	19.26	19.26	19.07	100
Oct 11, 2024	19.25	19.25	19.25	19.25	19.06	-
Oct 10, 2024	19.25	19.25	19.25	19.25	19.06	-
Oct 9, 2024	19.25	19.25	19.25	19.25	19.06	100
Oct 8, 2024	20.00	20.00	20.00	20.00	19.81	-
Oct 7, 2024	20.00	20.00	20.00	20.00	19.81	-
Oct 4, 2024	20.00	20.00	20.00	20.00	19.81	-
Oct 3, 2024	20.00	20.00	20.00	20.00	19.81	-
Oct 2, 2024	20.00	20.00	20.00	20.00	19.81	-
Oct 1, 2024	20.00	20.00	20.00	20.00	19.81	-
Sep 30, 2024	19.25	20.00	19.25	20.00	19.81	800
Sep 27, 2024	20.10	20.10	20.10	20.10	19.90	-
Sep 26, 2024	20.10	20.10	20.10	20.10	19.90	-
Sep 25, 2024	20.10	20.10	20.10	20.10	19.90	100
Sep 24, 2024	20.00	20.00	20.00	20.00	19.81	100
Sep 23, 2024	20.00	20.00	20.00	20.00	19.81	2,600
Sep 20, 2024	20.00	20.00	20.00	20.00	19.81	200
Sep 19, 2024	20.00	20.00	20.00	20.00	19.81	-
Sep 18, 2024	20.00	20.00	20.00	20.00	19.81	800
Sep 17, 2024	19.25	19.25	19.25	19.25	19.06	300
Sep 16, 2024	19.25	19.25	19.25	19.25	19.06	-
Sep 13, 2024	19.25	19.25	19.25	19.25	19.06	-
Sep 12, 2024	19.25	19.25	19.25	19.25	19.06	-
Sep 11, 2024	19.25	19.25	19.25	19.25	19.06	-
Sep 10, 2024	19.25	19.25	19.25	19.25	19.06	100
Sep 9, 2024	19.50	19.50	19.50	19.50	19.31	100
Sep 6, 2024	19.16	19.16	19.16	19.16	18.97	-
Sep 5, 2024	19.16	19.16	19.16	19.16	18.97	-
Sep 4, 2024	19.16	19.16	19.16	19.16	18.97	-
Sep 3, 2024	19.16	19.16	19.16	19.16	18.97	-
Aug 30, 2024	19.16	19.16	19.16	19.16	18.97	-
Aug 29, 2024	19.16	19.16	19.16	19.16	18.97	-
Aug 28, 2024	19.16	19.16	19.16	19.16	18.97	-
Aug 27, 2024	19.16	19.16	19.16	19.16	18.97	-
Aug 26, 2024	19.16	19.16	19.16	19.16	18.97	2,500
Aug 23, 2024	21.00	21.00	21.00	21.00	20.80	-
Aug 22, 2024	21.00	21.00	21.00	21.00	20.80	200
Aug 21, 2024	21.00	21.00	21.00	21.00	20.80	-
Aug 20, 2024	21.00	21.00	21.00	21.00	20.80	100
Aug 19, 2024	22.00	22.00	22.00	22.00	21.79	100
Aug 16, 2024	20.00	21.30	19.16	21.30	21.09	800
Aug 15, 2024	20.00	20.00	20.00	20.00	19.81	-
Aug 14, 2024	20.00	20.00	20.00	20.00	19.81	-
Aug 13, 2024	20.00	20.00	20.00	20.00	19.81	-
Aug 12, 2024	20.00	20.00	20.00	20.00	19.81	-
Aug 9, 2024	20.00	20.00	20.00	20.00	19.81	-
Aug 8, 2024	20.00	20.00	20.00	20.00	19.81	-
Aug 7, 2024	20.00	20.00	20.00	20.00	19.81	-
Aug 6, 2024	20.00	20.00	20.00	20.00	19.81	-
Aug 5, 2024	20.00	20.00	20.00	20.00	19.81	-
Aug 2, 2024	20.00	20.00	20.00	20.00	19.81	-
Aug 1, 2024	20.00	20.00	20.00	20.00	19.81	-
Jul 31, 2024	20.00	20.00	20.00	20.00	19.81	-
Jul 30, 2024	20.00	20.00	20.00	20.00	19.81	100
Jul 29, 2024	20.53	20.53	19.00	19.10	18.91	700
Jul 26, 2024	20.90	20.90	20.90	20.90	20.70	-
Jul 25, 2024	20.90	20.90	20.90	20.90	20.70	-
Jul 24, 2024	20.90	20.90	20.90	20.90	20.70	-
Jul 23, 2024	20.90	20.90	20.90	20.90	20.70	-
Jul 22, 2024	20.90	20.90	20.90	20.90	20.70	-
Jul 19, 2024	20.90	20.90	20.90	20.90	20.70	-
Jul 18, 2024	20.90	20.90	20.90	20.90	20.70	100
Jul 17, 2024	20.00	20.00	20.00	20.00	19.81	100
Jul 16, 2024	18.40	19.00	18.40	18.55	18.37	2,300
Jul 15, 2024	20.20	20.20	20.20	20.20	20.00	-
Jul 12, 2024	20.20	20.20	20.20	20.20	20.00	-
Jul 11, 2024	20.15	20.25	20.15	20.20	20.00	600
Jul 10, 2024	18.40	18.40	18.40	18.40	18.22	-
Jul 9, 2024	20.25	20.25	18.31	18.40	18.22	1,200
Jul 8, 2024	20.20	20.20	20.20	20.20	20.00	-
Jul 5, 2024	20.20	20.20	20.20	20.20	20.00	-
Jul 3, 2024	20.20	20.20	20.20	20.20	20.00	-
Jul 2, 2024	20.20	20.20	20.20	20.20	20.00	-
Jul 1, 2024	20.20	20.20	20.20	20.20	20.00	-
Jun 28, 2024	20.20	20.20	20.20	20.20	20.00	-
Jun 27, 2024	0.20 Dividend
Jun 27, 2024	20.20	20.20	20.20	20.20	20.00	-
Jun 26, 2024	20.20	20.20	20.20	20.20	19.81	300
Jun 25, 2024	20.00	20.00	20.00	20.00	19.61	-
Jun 24, 2024	20.00	20.00	20.00	20.00	19.61	400
Jun 21, 2024	20.00	20.00	20.00	20.00	19.61	-
Jun 20, 2024	20.00	20.00	20.00	20.00	19.61	300
Jun 18, 2024	20.10	20.10	20.10	20.10	19.71	-
Jun 17, 2024	19.50	20.10	19.50	20.10	19.71	400
Jun 14, 2024	20.00	20.00	20.00	20.00	19.61	-
Jun 13, 2024	20.00	20.00	20.00	20.00	19.61	200
Jun 12, 2024	20.10	20.10	20.10	20.10	19.71	200
Jun 11, 2024	20.00	20.00	20.00	20.00	19.61	100
Jun 10, 2024	19.95	20.00	19.95	20.00	19.61	1,500
Jun 7, 2024	19.50	19.95	19.50	19.95	19.56	600
Jun 6, 2024	19.95	19.95	19.95	19.95	19.56	-
Jun 5, 2024	19.95	19.95	19.95	19.95	19.56	-
Jun 4, 2024	19.95	19.95	19.95	19.95	19.56	-
Jun 3, 2024	19.95	19.95	19.95	19.95	19.56	-
May 31, 2024	19.95	19.95	19.95	19.95	19.56	100
May 30, 2024	19.10	19.95	18.68	19.92	19.53	2,600
May 29, 2024	20.00	20.00	20.00	20.00	19.61	100
May 28, 2024	18.54	20.00	18.54	20.00	19.61	1,600
May 24, 2024	18.54	18.54	18.50	18.50	18.14	29,500
May 23, 2024	18.50	18.50	18.50	18.50	18.14	-
May 22, 2024	18.50	18.50	18.50	18.50	18.14	600
May 21, 2024	18.49	18.49	18.49	18.49	18.13	-
May 20, 2024	18.49	18.49	18.49	18.49	18.13	100
May 17, 2024	18.35	18.35	18.35	18.35	17.99	300
May 16, 2024	18.53	18.55	18.53	18.55	18.19	700
May 15, 2024	18.25	18.50	18.25	18.50	18.14	3,400
May 14, 2024	18.45	18.45	18.30	18.30	17.94	1,900
May 13, 2024	18.50	18.50	18.50	18.50	18.14	-
May 10, 2024	18.50	18.50	18.50	18.50	18.14	-
May 9, 2024	18.55	18.55	18.45	18.50	18.14	6,700
May 8, 2024	18.38	18.42	18.38	18.42	18.06	1,400
May 7, 2024	18.50	18.50	18.50	18.50	18.14	-
May 6, 2024	18.50	18.50	18.50	18.50	18.14	-
May 3, 2024	18.50	18.50	18.50	18.50	18.14	-
May 2, 2024	18.60	18.60	18.50	18.50	18.14	2,100
May 1, 2024	18.60	18.60	18.60	18.60	18.24	-
Apr 30, 2024	18.60	18.60	18.60	18.60	18.24	400
Apr 29, 2024	18.77	18.83	18.52	18.55	18.19	2,700
Apr 26, 2024	19.00	19.00	19.00	19.00	18.63	-
Apr 25, 2024	19.00	19.00	19.00	19.00	18.63	-
Apr 24, 2024	19.10	19.10	19.00	19.00	18.63	1,400
Apr 23, 2024	19.26	19.26	19.00	19.05	18.68	1,600
Apr 22, 2024	19.32	19.32	19.32	19.32	18.94	1,000
Apr 19, 2024	19.52	19.52	19.52	19.52	19.14	1,700
Apr 18, 2024	19.90	19.90	19.90	19.90	19.51	-
Apr 17, 2024	19.90	19.90	19.90	19.90	19.51	100
Apr 16, 2024	19.52	19.52	19.52	19.52	19.14	-
Apr 15, 2024	19.52	19.52	19.52	19.52	19.14	-
Apr 12, 2024	20.00	20.00	19.52	19.52	19.14	700
Apr 11, 2024	20.00	20.00	20.00	20.00	19.61	-
Apr 10, 2024	20.00	20.00	20.00	20.00	19.61	1,200
Apr 9, 2024	20.00	20.00	20.00	20.00	19.61	500
Apr 8, 2024	19.77	19.77	19.77	19.77	19.38	400
Apr 5, 2024	19.52	19.52	19.52	19.52	19.14	-
Apr 4, 2024	19.79	19.79	19.52	19.52	19.14	500
Apr 3, 2024	20.00	20.00	20.00	20.00	19.61	-
Apr 2, 2024	20.00	20.00	20.00	20.00	19.61	-
Apr 1, 2024	20.00	20.00	20.00	20.00	19.61	-
Mar 28, 2024	20.00	20.00	20.00	20.00	19.61	-
Mar 27, 2024	20.00	20.00	20.00	20.00	19.61	400
Mar 26, 2024	20.02	20.02	20.00	20.00	19.61	200
Mar 25, 2024	20.00	20.00	20.00	20.00	19.61	500
Mar 22, 2024	20.01	20.01	20.01	20.01	19.62	800
Mar 21, 2024	20.25	20.25	20.25	20.25	19.85	-
Mar 20, 2024	20.25	20.25	20.25	20.25	19.85	1,700
Mar 19, 2024	20.25	20.25	20.25	20.25	19.85	2,100
Mar 18, 2024	20.00	20.00	20.00	20.00	19.61	-
Mar 15, 2024	20.00	20.00	20.00	20.00	19.61	-
Mar 14, 2024	20.05	20.05	20.00	20.00	19.61	900
Mar 13, 2024	20.06	20.06	20.06	20.06	19.67	1,400
Mar 12, 2024	21.15	21.15	21.15	21.15	20.74	-
Mar 11, 2024	21.15	21.15	21.15	21.15	20.74	-
Mar 8, 2024	21.15	21.15	21.15	21.15	20.74	-
Mar 7, 2024	21.15	21.15	21.15	21.15	20.74	-
Mar 6, 2024	21.15	21.15	21.15	21.15	20.74	-
Mar 5, 2024	21.15	21.15	21.15	21.15	20.74	-
Mar 4, 2024	21.15	21.15	21.15	21.15	20.74	-
Mar 1, 2024	21.15	21.15	21.15	21.15	20.74	600
Feb 29, 2024	21.15	21.15	21.15	21.15	20.74	-
Feb 28, 2024	21.15	21.15	21.15	21.15	20.74	400
Feb 27, 2024	21.15	21.15	21.10	21.10	20.69	3,300
Feb 26, 2024	21.10	21.10	21.10	21.10	20.69	600
Feb 23, 2024	20.00	21.15	20.00	21.15	20.74	1,900
Feb 22, 2024	21.20	21.20	20.00	20.00	19.61	800
Feb 21, 2024	21.40	21.40	21.40	21.40	20.98	-
Feb 20, 2024	21.40	21.40	21.40	21.40	20.98	-
Feb 16, 2024	21.40	21.40	21.40	21.40	20.98	-
Feb 15, 2024	21.40	21.40	21.40	21.40	20.98	-
Feb 14, 2024	21.40	21.40	21.40	21.40	20.98	-
Feb 13, 2024	21.40	21.40	21.40	21.40	20.98	-
Feb 12, 2024	21.40	21.40	21.40	21.40	20.98	-
Feb 9, 2024	21.00	21.40	20.35	21.40	20.98	2,500
Feb 8, 2024	21.42	21.42	21.42	21.42	21.00	200
Feb 7, 2024	21.80	21.80	21.80	21.80	21.37	-
Feb 6, 2024	21.80	21.80	21.80	21.80	21.37	-
Feb 5, 2024	21.80	21.80	21.80	21.80	21.37	-
Feb 2, 2024	21.80	21.80	21.80	21.80	21.37	-
Feb 1, 2024	21.80	21.80	21.80	21.80	21.37	-

LSFG Lifestore Financial Group, Inc.

45.40

0.00%

BKOR Oak Ridge Financial Services, Inc.

20.95

0.00%

KSBI KS Bancorp, Inc.

49.75

0.00%

CBCYB Central Bancompany, Inc.

675.00

0.00%

BHKLY BOC Hong Kong (Holdings) Limited

65.45

-0.79%

CIXPF CaixaBank, S.A.

5.76

0.00%

SOMC Southern Michigan Bancorp, Inc.

18.70

-0.27%

OPOF Old Point Financial Corporation

24.40

-0.04%

SOME Somerset Trust Holding Company

47.50

+1.06%

EFSI Eagle Financial Services, Inc.

36.25

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

blueharbor bank (BLHK)

Related Tickers