Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bar Harbor Bankshares (NY: BHB )

30.57 +0.10 (+0.33%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 6.069 6.124 6.028 6.098 12,308 +0.07(+1.16%)
May 29, 2003 6.069 6.113 6.028 6.028 15,044 +0.00(+0.00%)
May 28, 2003 5.946 6.054 5.946 6.028 15,386 +0.10(+1.63%)
May 27, 2003 5.849 5.952 5.849 5.931 7,522 +0.11(+1.91%)
May 23, 2003 5.747 5.820 5.747 5.820 2,735 +0.07(+1.17%)
May 22, 2003 5.923 5.923 5.753 5.753 35,559 -0.13(-2.14%)
May 21, 2003 5.905 5.914 5.879 5.879 33,507 -0.01(-0.25%)
May 20, 2003 5.931 5.931 5.852 5.893 7,522 -0.04(-0.59%)
May 19, 2003 5.908 5.928 5.852 5.928 15,044 +0.02(+0.35%)
May 16, 2003 5.908 5.908 5.908 5.908 0 +0.00(+0.00%)
May 15, 2003 5.908 5.908 5.849 5.908 13,334 -0.03(-0.49%)
May 14, 2003 5.937 5.937 5.923 5.937 5,470 +0.00(+0.00%)
May 13, 2003 5.849 5.937 5.849 5.937 3,419 +0.06(+0.99%)
May 12, 2003 5.905 5.905 5.849 5.879 2,735 -0.04(-0.74%)
May 09, 2003 5.934 5.934 5.923 5.923 25,643 -0.01(-0.25%)
May 08, 2003 5.849 5.958 5.782 5.937 18,463 +0.09(+1.50%)
May 07, 2003 5.820 5.849 5.820 5.849 9,915 +0.03(+0.50%)
May 06, 2003 5.806 5.820 5.806 5.820 9,573 +0.03(+0.51%)
May 05, 2003 5.817 5.817 5.791 5.791 21,882 -0.03(-0.45%)
May 02, 2003 5.779 5.817 5.776 5.817 45,816 +0.04(+0.66%)
May 01, 2003 5.776 5.779 5.776 5.779 4,786 -0.01(-0.20%)
Apr 30, 2003 5.773 5.846 5.773 5.791 19,831 +0.04(+0.76%)
Apr 29, 2003 5.768 5.768 5.747 5.747 3,077 -0.06(-1.01%)
Apr 28, 2003 5.806 5.808 5.806 5.806 5,812 -0.03(-0.50%)
Apr 25, 2003 5.776 5.835 5.776 5.835 8,547 +0.07(+1.27%)
Apr 24, 2003 5.703 5.846 5.703 5.762 16,753 +0.04(+0.77%)
Apr 23, 2003 5.615 5.718 5.615 5.718 21,540 +0.10(+1.82%)
Apr 22, 2003 5.615 5.615 5.615 5.615 1,025 +0.00(+0.00%)
Apr 21, 2003 5.615 5.615 5.615 5.615 683 -0.03(-0.52%)
Apr 17, 2003 5.586 5.656 5.586 5.645 32,139 +0.00(+0.00%)
Apr 16, 2003 5.645 5.645 5.645 5.645 3,419 +0.00(+0.00%)
Apr 15, 2003 5.671 5.674 5.645 5.645 5,470 -0.04(-0.62%)
Apr 14, 2003 5.455 5.718 5.455 5.680 30,772 +0.21(+3.85%)
Apr 11, 2003 5.484 5.484 5.466 5.469 12,992 -0.01(-0.27%)
Apr 10, 2003 5.484 5.484 5.484 5.484 6,154 -0.00(-0.05%)
Apr 09, 2003 5.487 5.498 5.487 5.487 11,967 -0.01(-0.21%)
Apr 08, 2003 5.574 5.574 5.498 5.498 3,077 -0.10(-1.78%)
Apr 07, 2003 5.598 5.598 5.598 5.598 683 +0.01(+0.26%)
Apr 04, 2003 5.580 5.583 5.528 5.583 3,761 +0.04(+0.79%)
Apr 03, 2003 5.539 5.539 5.539 5.539 0 +0.00(+0.00%)
Apr 02, 2003 5.583 5.583 5.539 5.539 3,077 -0.02(-0.32%)
Apr 01, 2003 5.528 5.563 5.528 5.557 14,702 +0.06(+1.06%)
Mar 31, 2003 5.498 5.498 5.498 5.498 0 +0.00(+0.00%)
Mar 28, 2003 5.469 5.498 5.469 5.498 2,393 +0.08(+1.57%)
Mar 27, 2003 5.472 5.472 5.414 5.414 7,180 -0.11(-1.96%)
Mar 26, 2003 5.522 5.522 5.522 5.522 0 +0.00(+0.00%)
Mar 25, 2003 5.522 5.522 5.522 5.522 3,077 +0.00(+0.00%)
Mar 24, 2003 5.519 5.522 5.519 5.522 14,360 +0.07(+1.23%)
Mar 21, 2003 5.440 5.455 5.440 5.455 5,128 +0.01(+0.27%)
Mar 20, 2003 5.513 5.513 5.440 5.440 14,702 -0.07(-1.27%)
Mar 19, 2003 5.510 5.510 5.510 5.510 4,786 +0.02(+0.32%)
Mar 18, 2003 5.490 5.493 5.490 5.493 2,393 -0.03(-0.48%)
Mar 17, 2003 5.440 5.519 5.440 5.519 30,772 +0.11(+2.00%)
Mar 14, 2003 5.323 5.411 5.279 5.411 21,198 +0.09(+1.65%)
Mar 13, 2003 5.323 5.323 5.323 5.323 1,367 -0.04(-0.82%)
Mar 12, 2003 5.367 5.399 5.367 5.367 5,812 +0.03(+0.55%)
Mar 11, 2003 5.338 5.341 5.338 5.338 5,128 -0.02(-0.38%)
Mar 10, 2003 5.396 5.408 5.358 5.358 4,444 -0.01(-0.22%)
Mar 07, 2003 5.308 5.370 5.308 5.370 18,463 +0.01(+0.11%)
Mar 06, 2003 5.367 5.367 5.364 5.364 2,735 +0.03(+0.49%)
Mar 05, 2003 5.352 5.352 5.338 5.338 5,812 -0.04(-0.82%)
Mar 04, 2003 5.381 5.381 5.381 5.381 341 +0.03(+0.55%)
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.