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

Bar Harbor Bankshares (NY: BHB )

30.47 -0.81 (-2.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2008 9.061 9.061 9.061 9.061 0 +0.00(+0.00%)
May 29, 2008 9.061 9.061 9.061 9.061 0 +0.00(+0.00%)
May 28, 2008 9.061 9.061 9.061 9.061 0 +0.00(+0.00%)
May 27, 2008 8.859 9.067 8.859 9.061 21,157 -0.06(-0.71%)
May 26, 2008 8.929 9.125 8.853 9.125 0 +0.00(+0.00%)
May 23, 2008 8.929 9.125 8.853 9.125 32,139 +0.13(+1.46%)
May 22, 2008 9.067 9.067 8.993 8.993 23,605 -0.07(-0.81%)
May 21, 2008 8.929 9.092 8.929 9.067 10,582 +0.00(+0.00%)
May 20, 2008 9.125 9.125 8.993 9.067 6,298 -0.06(-0.64%)
May 19, 2008 9.125 9.125 9.125 9.125 2,393 +0.08(+0.84%)
May 16, 2008 9.116 9.125 9.049 9.049 1,367 -0.08(-0.83%)
May 15, 2008 9.125 9.125 9.125 9.125 341 +0.06(+0.65%)
May 14, 2008 9.067 9.067 8.716 9.067 4,102 +0.00(+0.00%)
May 13, 2008 9.140 9.140 9.067 9.067 4,102 -0.07(-0.80%)
May 12, 2008 9.140 9.140 9.140 9.140 341 +0.01(+0.16%)
May 09, 2008 8.964 9.298 8.938 9.125 581 +0.14(+1.56%)
May 08, 2008 9.031 9.049 8.985 8.985 4,102 -0.05(-0.55%)
May 07, 2008 9.034 9.034 9.034 9.034 341 -0.01(-0.10%)
May 06, 2008 9.029 9.043 9.029 9.043 3,077 +0.02(+0.23%)
May 05, 2008 8.961 9.061 8.739 9.023 12,650 -0.01(-0.13%)
May 02, 2008 9.052 9.052 8.558 9.034 29,746 -0.09(-0.97%)
May 01, 2008 9.140 9.154 9.123 9.123 2,393 -0.06(-0.66%)
Apr 30, 2008 9.184 9.184 9.110 9.184 2,051 +0.07(+0.80%)
Apr 29, 2008 9.067 9.122 9.037 9.110 2,051 +0.12(+1.30%)
Apr 28, 2008 9.125 9.198 8.876 8.993 5,812 -0.13(-1.44%)
Apr 25, 2008 9.090 9.125 9.090 9.125 683 +0.07(+0.81%)
Apr 24, 2008 9.008 9.093 8.950 9.052 42,746 +0.08(+0.85%)
Apr 23, 2008 8.935 9.072 8.935 8.976 21,540 +0.04(+0.46%)
Apr 22, 2008 8.935 8.935 8.935 8.935 0 +0.00(+0.00%)
Apr 21, 2008 8.935 8.935 8.935 8.935 0 +0.00(+0.00%)
Apr 18, 2008 8.935 8.935 8.935 8.935 2,280 -0.01(-0.16%)
Apr 17, 2008 8.909 8.950 8.909 8.950 1,025 -0.01(-0.16%)
Apr 16, 2008 8.906 8.974 8.906 8.964 3,419 +0.11(+1.26%)
Apr 15, 2008 8.786 8.859 8.748 8.853 3,077 +0.07(+0.83%)
Apr 14, 2008 8.698 8.780 8.698 8.780 1,709 +0.05(+0.60%)
Apr 11, 2008 9.067 9.140 8.660 8.727 16,069 -0.27(-2.96%)
Apr 10, 2008 8.935 9.008 8.920 8.993 2,393 +0.02(+0.23%)
Apr 09, 2008 8.955 8.973 8.891 8.973 3,419 -0.02(-0.23%)
Apr 08, 2008 8.991 8.993 8.935 8.993 1,709 +0.01(+0.13%)
Apr 07, 2008 9.110 9.110 8.929 8.982 17,437 -0.16(-1.73%)
Apr 04, 2008 8.993 9.140 8.970 9.140 7,180 +0.15(+1.63%)
Apr 03, 2008 8.991 8.993 8.984 8.993 2,393 +0.03(+0.33%)
Apr 02, 2008 8.996 8.996 8.891 8.964 4,102 -0.03(-0.33%)
Apr 01, 2008 8.993 9.005 8.993 8.993 7,864 -0.03(-0.32%)
Mar 31, 2008 9.359 9.359 8.993 9.023 17,779 -0.07(-0.80%)
Mar 28, 2008 9.154 9.154 9.096 9.096 2,393 -0.08(-0.92%)
Mar 27, 2008 9.067 9.181 9.067 9.181 1,709 +0.11(+1.16%)
Mar 26, 2008 9.046 9.075 9.046 9.075 683 +0.04(+0.49%)
Mar 25, 2008 9.008 9.031 9.008 9.031 4,444 -0.08(-0.87%)
Mar 24, 2008 9.140 9.140 8.996 9.110 3,077 -0.07(-0.80%)
Mar 21, 2008 9.093 9.184 9.093 9.184 2,051 +0.00(+0.00%)
Mar 20, 2008 9.093 9.184 9.093 9.184 2,051 +0.07(+0.77%)
Mar 19, 2008 9.067 9.113 9.067 9.113 2,393 +0.00(+0.00%)
Mar 18, 2008 8.991 9.113 8.991 9.113 1,709 +0.13(+1.40%)
Mar 17, 2008 8.891 9.070 8.891 8.988 24,275 -0.12(-1.35%)
Mar 14, 2008 9.043 9.113 8.979 9.110 3,761 +0.10(+1.14%)
Mar 13, 2008 9.081 9.081 8.868 9.008 7,180 -0.10(-1.12%)
Mar 12, 2008 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Mar 11, 2008 8.950 9.110 8.950 9.110 1,709 +0.10(+1.08%)
Mar 10, 2008 9.122 9.122 8.985 9.013 2,735 -0.11(-1.20%)
Mar 07, 2008 9.067 9.125 9.023 9.122 31,456 -0.00(-0.03%)
Mar 06, 2008 9.119 9.125 9.119 9.125 5,812 -0.01(-0.16%)
Mar 05, 2008 9.081 9.140 9.081 9.140 6,496 +0.09(+1.00%)
Mar 04, 2008 9.140 9.140 9.049 9.049 14,702 -0.09(-0.99%)
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.