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

Bar Harbor Bankshares (NY: BHB )

31.28 -1.75 (-5.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 31, 2007 9.330 9.330 9.198 9.271 3,761 +0.01(+0.16%)
May 30, 2007 9.374 9.374 9.257 9.257 3,077 -0.04(-0.47%)
May 29, 2007 9.388 9.388 9.301 9.301 5,128 -0.16(-1.70%)
May 25, 2007 9.257 9.461 9.257 9.461 4,102 +0.20(+2.21%)
May 24, 2007 9.257 9.257 9.257 9.257 2,051 -0.04(-0.47%)
May 23, 2007 9.242 9.314 9.227 9.301 3,077 +0.00(+0.00%)
May 22, 2007 9.301 9.301 9.301 9.301 341 -0.06(-0.62%)
May 21, 2007 9.356 9.359 9.353 9.359 1,367 +0.00(+0.00%)
May 18, 2007 9.359 9.359 9.359 9.359 0 +0.00(+0.00%)
May 17, 2007 9.359 9.370 9.359 9.359 2,051 -0.01(-0.16%)
May 16, 2007 9.301 9.374 9.301 9.374 1,025 +0.07(+0.79%)
May 15, 2007 9.359 9.359 9.301 9.301 683 +0.00(+0.00%)
May 14, 2007 9.301 9.301 9.301 9.301 683 -0.06(-0.62%)
May 11, 2007 9.301 9.359 9.298 9.359 1,709 +0.06(+0.63%)
May 10, 2007 9.286 9.418 9.213 9.301 7,522 -0.01(-0.16%)
May 09, 2007 9.330 9.374 9.315 9.315 5,812 +0.06(+0.60%)
May 08, 2007 9.549 9.549 9.260 9.260 6,838 -0.22(-2.34%)
May 07, 2007 9.505 9.505 9.403 9.482 13,676 -0.02(-0.25%)
May 04, 2007 9.505 9.505 9.505 9.505 0 +0.00(+0.00%)
May 03, 2007 9.505 9.520 9.418 9.505 5,812 -0.06(-0.61%)
May 02, 2007 9.418 9.564 9.418 9.564 5,128 +0.15(+1.61%)
May 01, 2007 9.476 9.476 9.359 9.412 3,761 -0.14(-1.43%)
Apr 30, 2007 9.476 9.549 9.403 9.549 2,735 +0.13(+1.40%)
Apr 27, 2007 9.418 9.418 9.418 9.418 0 +0.00(+0.00%)
Apr 26, 2007 9.418 9.418 9.418 9.418 3,761 +0.00(+0.00%)
Apr 25, 2007 9.283 9.418 8.774 9.418 2,735 +0.07(+0.78%)
Apr 24, 2007 9.344 9.344 9.344 9.344 0 +0.00(+0.00%)
Apr 23, 2007 9.359 9.359 9.227 9.344 5,128 -0.09(-0.93%)
Apr 20, 2007 9.432 9.432 9.432 9.432 0 +0.00(+0.00%)
Apr 19, 2007 9.432 9.432 9.432 9.432 0 +0.00(+0.00%)
Apr 18, 2007 9.432 9.432 9.432 9.432 1,709 +0.01(+0.06%)
Apr 17, 2007 9.426 9.426 9.426 9.426 0 +0.00(+0.00%)
Apr 16, 2007 9.438 9.444 9.406 9.426 2,051 -0.01(-0.15%)
Apr 13, 2007 9.447 9.476 9.432 9.441 5,128 +0.05(+0.56%)
Apr 12, 2007 9.485 9.546 9.359 9.388 23,250 -0.04(-0.47%)
Apr 11, 2007 9.473 9.488 9.301 9.432 26,327 +0.08(+0.88%)
Apr 10, 2007 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Apr 09, 2007 9.356 9.473 9.260 9.350 11,283 +0.07(+0.76%)
Apr 05, 2007 9.435 9.435 9.271 9.280 3,419 -0.10(-1.03%)
Apr 04, 2007 9.459 9.459 9.377 9.377 683 -0.08(-0.87%)
Apr 03, 2007 9.388 9.459 9.388 9.459 1,367 -0.02(-0.19%)
Apr 02, 2007 9.418 9.476 9.418 9.476 5,812 +0.06(+0.59%)
Mar 30, 2007 9.421 9.421 9.421 9.421 341 -0.01(-0.15%)
Mar 29, 2007 9.432 9.532 9.432 9.435 1,025 -0.06(-0.59%)
Mar 28, 2007 9.476 9.514 9.476 9.491 4,786 +0.04(+0.46%)
Mar 27, 2007 9.418 9.546 9.230 9.447 41,713 -0.03(-0.34%)
Mar 26, 2007 9.479 9.479 9.479 9.479 0 +0.00(+0.00%)
Mar 23, 2007 9.575 9.581 9.456 9.479 7,180 -0.07(-0.70%)
Mar 22, 2007 9.537 9.587 9.476 9.546 19,147 +0.01(+0.12%)
Mar 21, 2007 9.476 9.730 9.347 9.535 73,511 +0.11(+1.15%)
Mar 20, 2007 9.327 9.529 9.187 9.426 52,654 +0.18(+1.96%)
Mar 19, 2007 9.137 9.306 9.137 9.245 34,533 +0.18(+1.97%)
Mar 16, 2007 9.128 9.128 9.067 9.067 1,709 -0.13(-1.40%)
Mar 15, 2007 9.189 9.227 9.160 9.195 2,735 +0.04(+0.45%)
Mar 14, 2007 9.213 9.213 9.154 9.154 5,470 -0.13(-1.42%)
Mar 13, 2007 9.286 9.286 9.286 9.286 6,838 +0.01(+0.13%)
Mar 12, 2007 9.274 9.274 9.274 9.274 0 +0.00(+0.00%)
Mar 09, 2007 9.274 9.274 9.274 9.274 1,709 +0.00(+0.00%)
Mar 08, 2007 9.274 9.274 9.274 9.274 17,095 +0.00(+0.00%)
Mar 07, 2007 9.327 9.327 9.274 9.274 4,444 +0.01(+0.09%)
Mar 06, 2007 9.265 9.265 9.265 9.265 683 -0.01(-0.06%)
Mar 05, 2007 9.271 9.271 9.271 9.271 5,128 +0.00(+0.00%)
Mar 02, 2007 9.271 9.271 9.271 9.271 683 -0.07(-0.72%)
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.