Canada markets close in 7 minutes

Bar Harbor Bankshares (BHB)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.81+0.09 (+0.38%)
As of 03:51PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202423.8024.2323.7323.8123.8128,132
Apr 17, 202424.8524.8523.7223.7223.7229,300
Apr 16, 202423.4424.9623.2624.6224.6291,800
Apr 15, 202423.9524.1023.6023.6023.6041,400
Apr 12, 202423.9724.2623.8723.8823.8833,100
Apr 11, 202424.4024.4423.9124.3124.3137,100
Apr 10, 202424.6624.7423.6724.2324.2365,000
Apr 09, 202425.5325.5325.0225.1225.1214,700
Apr 08, 202425.1025.6625.1025.3725.3716,500
Apr 05, 202425.2225.4724.9425.0425.0418,000
Apr 04, 202425.5725.7125.0225.2225.2234,700
Apr 03, 202425.2425.4324.9725.2325.2322,200
Apr 02, 202425.3725.5425.1425.3025.3024,400
Apr 01, 202426.5526.5525.6025.6325.6321,000
Mar 28, 202425.8826.5625.8826.4826.4835,200
Mar 27, 202425.3025.9925.1925.9325.9331,200
Mar 26, 202425.5025.5025.0025.0025.0026,200
Mar 25, 202425.3525.5625.3525.3825.3814,600
Mar 22, 202425.7925.7925.1725.2025.2024,900
Mar 21, 202425.8026.0725.4225.8825.8844,900
Mar 20, 202424.6025.6524.6025.5225.5259,800
Mar 19, 202424.3524.8024.3524.6524.6532,500
Mar 18, 202424.8524.8524.4024.4024.4027,900
Mar 15, 202424.0924.9524.0924.7924.7995,100
Mar 14, 202424.8524.8524.1824.2824.2839,900
Mar 13, 202425.0225.1224.7924.9724.9727,400
Mar 12, 202425.1725.2024.7824.8624.8621,300
Mar 11, 202425.4725.4725.1625.3325.3322,300
Mar 08, 202425.5925.5925.0425.1725.1733,400
Mar 07, 202425.4725.7124.9725.2825.2828,900
Mar 06, 202425.4625.6224.9325.2225.2219,100
Mar 05, 202424.6525.3024.6525.1125.1129,000
Mar 04, 202425.0025.5624.7224.7324.7329,700
Mar 01, 202425.2025.2024.6824.9524.9518,400
Feb 29, 202425.2625.5725.1325.2225.2231,200
Feb 28, 202424.7124.9924.6924.7924.7916,700
Feb 27, 202425.0025.2724.8324.8324.8318,900
Feb 26, 202425.1225.4324.8024.9624.9617,800
Feb 23, 202425.2425.4425.0625.0925.0917,700
Feb 22, 202425.2525.4524.7925.1425.1442,100
Feb 21, 202425.1225.4324.7825.1825.1833,300
Feb 20, 202425.0725.4225.0725.1425.1436,700
Feb 16, 202425.8126.0125.2525.3925.3934,600
Feb 15, 202424.9226.1724.9226.0926.0940,900
Feb 14, 202424.7024.9524.2024.8224.8237,400
Feb 14, 20240.28 Dividend
Feb 13, 202425.2025.2024.3424.5424.2667,800
Feb 12, 202425.5226.1625.5225.9225.6251,400
Feb 09, 202424.9825.6624.5825.5725.2827,200
Feb 08, 202424.6025.0024.6024.9924.7034,400
Feb 07, 202425.2325.2524.2724.7024.4233,300
Feb 06, 202425.2525.5724.9125.2925.0021,800
Feb 05, 202425.3625.7024.9425.4825.1929,000
Feb 02, 202425.8726.1325.4325.6125.3231,200
Feb 01, 202426.4026.5425.3826.3026.0073,700
Jan 31, 202427.4827.5526.2226.3126.0154,900
Jan 30, 202427.7627.8727.5927.7327.4121,800
Jan 29, 202427.5727.8727.5427.8427.5228,700
Jan 26, 202427.5327.8227.2027.4527.1422,800
Jan 25, 202427.0527.2426.7127.2426.9339,700
Jan 24, 202427.5127.6226.7526.9726.6627,900
Jan 23, 202428.3028.3027.5727.6227.3027,100
Jan 22, 202427.7828.0727.2928.0627.7431,100
Jan 19, 202427.5027.6126.5927.4127.1024,900
Jan 18, 202427.0527.2426.7527.2026.8924,300
Jan 17, 202426.5127.1426.5127.0926.7828,400
Jan 16, 202427.1327.3126.8426.8726.5630,000
Jan 12, 202427.8927.9727.2327.5627.2525,200
Jan 11, 202427.5727.6027.1527.5227.2122,900
Jan 10, 202427.5627.8827.3027.8827.5625,700
Jan 09, 202428.2128.5027.3927.5727.2649,300
Jan 08, 202428.3828.8428.2428.5028.1723,000
Jan 05, 202428.5829.0828.5828.9428.6158,600
Jan 04, 202428.8629.0228.5528.7128.3829,600
Jan 03, 202429.5229.6528.6428.6628.3339,000
Jan 02, 202429.0130.0029.0129.4829.1430,100
Dec 29, 202330.0230.0229.3129.3629.0329,000
Dec 28, 202329.8130.0229.6429.8829.5424,000
Dec 27, 202329.7130.2229.7129.9329.5933,500
Dec 26, 202330.2430.2929.7830.0929.7541,400
Dec 22, 202330.1130.3629.8530.0029.6644,000
Dec 21, 202329.5929.8329.5229.8029.4631,400
Dec 20, 202330.0230.3729.4929.5829.2461,800
Dec 19, 202329.3830.0029.3829.9329.5939,800
Dec 18, 202329.4529.7429.1129.1828.8548,900
Dec 15, 202329.2630.1028.9129.7929.45237,700
Dec 14, 202329.6129.8628.7629.2328.9055,300
Dec 13, 202327.7229.0027.5629.0028.6784,100
Dec 12, 202327.9228.0027.3327.3827.0735,400
Dec 11, 202328.0028.0027.6127.8327.5129,100
Dec 08, 202327.4927.9027.4827.8027.4825,300
Dec 07, 202327.3327.7127.3327.7127.3935,400
Dec 06, 202327.5827.9026.8727.0326.7229,100
Dec 05, 202327.4827.5127.1327.2526.9427,800
Dec 04, 202327.3927.7826.8227.6227.3029,400
Dec 01, 202326.2727.5726.1927.4027.0974,600
Nov 30, 202326.5626.5625.9125.9725.6732,800
Nov 29, 202326.4426.6026.2326.4426.1433,600
Nov 28, 202326.3226.5725.8326.0425.7419,300
Nov 27, 202326.4626.4626.0326.1625.8627,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...