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

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
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 29, 2009 8.088 8.296 7.911 8.296 60,078 +0.13(+1.63%)
May 28, 2009 8.177 8.237 7.807 8.162 11,293 -0.04(-0.51%)
May 27, 2009 7.774 8.222 7.774 8.204 10,932 +0.58(+7.58%)
May 26, 2009 8.103 8.103 7.342 7.626 9,113 -0.32(-4.08%)
May 22, 2009 7.955 7.955 7.951 7.951 2,916 -0.07(-0.90%)
May 21, 2009 7.969 8.029 7.881 8.023 24,925 +0.10(+1.23%)
May 20, 2009 7.777 7.994 7.777 7.925 25,988 +0.16(+2.10%)
May 19, 2009 7.768 7.768 7.762 7.763 2,362 -0.01(-0.11%)
May 18, 2009 7.656 7.911 7.656 7.771 19,528 -0.03(-0.42%)
May 15, 2009 7.804 7.937 7.671 7.804 20,592 +0.09(+1.17%)
May 14, 2009 7.787 7.817 7.684 7.713 40,834 -0.10(-1.32%)
May 13, 2009 7.631 7.817 7.522 7.817 5,424 +0.22(+2.91%)
May 12, 2009 7.554 7.817 7.301 7.595 11,821 +0.06(+0.74%)
May 11, 2009 7.085 7.775 7.085 7.539 27,738 +0.17(+2.24%)
May 08, 2009 7.338 7.404 7.321 7.374 28,446 +0.07(+0.89%)
May 07, 2009 7.271 7.359 7.271 7.309 7,034 -0.07(-0.89%)
May 06, 2009 7.374 7.374 7.365 7.374 6,105 +0.00(+0.00%)
May 05, 2009 7.082 7.433 7.082 7.374 38,861 -0.01(-0.08%)
May 04, 2009 7.380 7.380 7.380 7.380 372 -0.00(-0.04%)
May 01, 2009 7.371 7.389 7.371 7.383 13,221 +0.11(+1.46%)
Apr 30, 2009 7.374 7.404 7.277 7.277 51,022 -0.13(-1.71%)
Apr 29, 2009 7.118 7.432 7.118 7.404 50,767 +0.32(+4.54%)
Apr 28, 2009 7.106 7.106 7.082 7.082 6,102 -0.03(-0.44%)
Apr 27, 2009 7.124 7.227 7.079 7.114 5,085 -0.11(-1.57%)
Apr 23, 2009 7.227 7.227 7.227 7.227 0 +0.30(+4.34%)
Apr 22, 2009 6.879 7.126 6.681 6.926 7,119 +0.05(+0.77%)
Apr 21, 2009 6.708 7.191 6.578 6.873 29,575 +0.16(+2.37%)
Apr 20, 2009 7.079 7.079 6.711 6.714 15,255 -0.48(-6.72%)
Apr 17, 2009 6.873 7.197 6.757 7.197 11,187 +0.12(+1.67%)
Apr 16, 2009 6.991 7.079 6.902 7.079 9,092 +0.44(+6.61%)
Apr 15, 2009 7.141 7.197 6.634 6.640 5,481 -0.62(-8.53%)
Apr 14, 2009 7.359 7.359 7.206 7.259 2,284 -0.12(-1.56%)
Apr 13, 2009 7.536 7.536 7.374 7.374 1,356 +0.00(+0.00%)
Apr 09, 2009 7.256 7.404 7.138 7.374 20,686 +0.18(+2.46%)
Apr 08, 2009 7.374 7.374 6.784 7.197 20,859 -0.17(-2.32%)
Apr 07, 2009 7.256 7.374 7.256 7.368 3,051 -0.01(-0.08%)
Apr 06, 2009 7.280 7.374 7.227 7.374 7,458 -0.01(-0.12%)
Apr 03, 2009 7.286 7.404 7.286 7.383 2,627 +0.21(+2.88%)
Apr 02, 2009 6.858 7.283 6.846 7.177 23,731 +0.30(+4.42%)
Apr 01, 2009 6.858 6.879 6.787 6.873 6,102 +0.00(+0.00%)
Mar 31, 2009 6.858 6.917 6.784 6.873 10,994 +0.09(+1.30%)
Mar 30, 2009 6.961 7.047 6.784 6.784 8,814 -0.29(-4.17%)
Mar 26, 2009 6.994 7.079 6.876 7.079 11,526 +0.00(+0.04%)
Mar 25, 2009 7.301 7.301 6.846 7.076 21,175 -0.00(-0.04%)
Mar 24, 2009 6.460 7.194 6.460 7.079 26,389 +0.53(+8.16%)
Mar 23, 2009 6.545 6.545 6.475 6.545 15,933 +0.06(+0.86%)
Mar 20, 2009 6.539 6.660 6.327 6.489 24,151 -0.06(-0.90%)
Mar 19, 2009 6.548 6.548 6.489 6.548 17,340 +0.00(+0.00%)
Mar 18, 2009 6.386 6.548 6.386 6.548 4,380 +0.06(+0.96%)
Mar 17, 2009 6.622 6.622 6.486 6.486 4,051 +0.11(+1.66%)
Mar 16, 2009 6.301 6.566 6.301 6.380 7,044 +0.26(+4.24%)
Mar 13, 2009 6.312 6.312 5.902 6.121 0 -0.07(-1.14%)
Mar 12, 2009 6.047 6.224 5.924 6.191 7,373 +0.13(+2.09%)
Mar 11, 2009 6.194 6.194 6.054 6.065 6,780 +0.03(+0.49%)
Mar 10, 2009 5.357 6.194 5.357 6.035 13,391 +0.73(+13.67%)
Mar 09, 2009 5.531 5.531 5.097 5.309 22,948 -0.29(-5.16%)
Mar 06, 2009 5.908 5.908 5.596 5.599 0 -0.32(-5.34%)
Mar 05, 2009 6.003 6.003 5.899 5.914 7,895 -0.16(-2.67%)
Mar 04, 2009 6.076 6.227 6.076 6.076 7,458 +0.01(+0.24%)
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.