Indicators

Bar Harbor Bankshares (NY: BHB )

30.69 +0.22 (+0.71%)

Streaming Delayed Price Updated: 2:16 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	31.35	31.64	30.47	30.47	45,228	-0.81(-2.59%)
Sep 20, 2024	32.59	32.66	30.82	31.28	166,407	-1.75(-5.30%)
Sep 19, 2024	33.08	33.08	32.06	33.03	36,531	+0.66(+2.04%)
Sep 18, 2024	31.61	32.70	31.25	32.37	45,075	+0.70(+2.21%)
Sep 17, 2024	31.52	32.07	31.27	31.67	33,367	+0.36(+1.15%)
Sep 16, 2024	31.13	31.50	30.82	31.31	26,127	+0.27(+0.87%)
Sep 13, 2024	30.51	31.22	30.32	31.04	37,305	+0.83(+2.75%)
Sep 12, 2024	30.13	30.25	29.82	30.21	24,856	+0.37(+1.24%)
Sep 11, 2024	29.63	30.03	29.14	29.84	25,896	-0.21(-0.70%)
Sep 10, 2024	30.03	30.09	29.28	30.05	25,963	+0.31(+1.04%)
Sep 09, 2024	30.29	30.52	29.71	29.74	38,609	-0.24(-0.80%)
Sep 06, 2024	30.76	30.76	29.96	29.98	21,487	-0.66(-2.15%)
Sep 05, 2024	31.39	31.48	30.51	30.64	13,682	-0.65(-2.08%)
Sep 04, 2024	31.28	31.32	30.67	31.29	29,151	+0.15(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.