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

Bar Harbor Bankshares (NY: BHB )

33.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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, 2006 8.684 8.684 8.479 8.506 17,784 -0.18(-2.05%)
May 30, 2006 8.684 8.684 8.684 8.684 1,026 -0.06(-0.67%)
May 26, 2006 8.742 8.742 8.742 8.742 342 -0.06(-0.66%)
May 25, 2006 8.801 8.801 8.801 8.801 0 +0.00(+0.00%)
May 24, 2006 8.889 8.889 8.801 8.801 5,130 -0.14(-1.57%)
May 23, 2006 8.845 8.941 8.778 8.941 3,762 +0.17(+1.93%)
May 22, 2006 8.772 8.772 8.772 8.772 0 +0.00(+0.00%)
May 19, 2006 8.772 8.772 8.772 8.772 342 +0.06(+0.67%)
May 18, 2006 8.845 8.845 8.511 8.713 10,260 -0.13(-1.49%)
May 17, 2006 8.830 8.845 8.830 8.845 7,182 +0.00(+0.00%)
May 16, 2006 8.845 8.845 8.845 8.845 2,736 -0.01(-0.17%)
May 15, 2006 8.918 8.918 8.848 8.859 3,078 +0.00(+0.00%)
May 12, 2006 8.859 8.859 8.859 8.859 1,026 +0.01(+0.17%)
May 11, 2006 8.962 8.962 8.845 8.845 17,442 -0.06(-0.66%)
May 10, 2006 8.976 9.035 8.845 8.903 15,390 -0.12(-1.30%)
May 09, 2006 8.932 9.020 8.932 9.020 7,524 +0.10(+1.15%)
May 08, 2006 8.918 8.918 8.918 8.918 1,368 -0.07(-0.81%)
May 05, 2006 9.049 9.049 8.991 8.991 2,394 +0.00(+0.00%)
May 04, 2006 8.991 9.064 8.918 8.991 10,260 +0.04(+0.49%)
May 03, 2006 8.889 8.988 8.879 8.947 3,420 +0.07(+0.82%)
May 02, 2006 8.810 8.874 8.810 8.874 5,472 +0.06(+0.66%)
May 01, 2006 8.859 8.859 8.816 8.816 5,472 -0.09(-0.98%)
Apr 28, 2006 8.889 8.962 8.889 8.903 4,104 -0.01(-0.16%)
Apr 27, 2006 8.918 8.918 8.918 8.918 0 +0.00(+0.00%)
Apr 26, 2006 8.962 8.962 8.845 8.918 6,840 +0.00(+0.00%)
Apr 25, 2006 8.830 8.918 8.830 8.918 3,762 +0.14(+1.60%)
Apr 24, 2006 8.772 8.830 8.772 8.778 2,394 +0.01(+0.07%)
Apr 21, 2006 8.789 8.859 8.772 8.772 5,814 -0.03(-0.33%)
Apr 20, 2006 8.859 8.918 8.800 8.800 7,866 -0.06(-0.67%)
Apr 19, 2006 8.669 8.859 8.669 8.859 6,498 +0.18(+2.02%)
Apr 18, 2006 8.509 8.684 8.509 8.684 10,260 -0.03(-0.34%)
Apr 17, 2006 9.020 9.020 8.713 8.713 10,260 -0.23(-2.61%)
Apr 13, 2006 8.947 8.947 8.862 8.947 2,052 +0.09(+0.99%)
Apr 12, 2006 8.757 8.859 8.757 8.859 7,866 +0.09(+1.03%)
Apr 11, 2006 8.713 8.769 8.625 8.769 11,628 +0.13(+1.49%)
Apr 10, 2006 8.479 8.640 8.479 8.640 7,182 +0.16(+1.93%)
Apr 07, 2006 8.450 8.476 8.319 8.476 1,710 +0.08(+1.01%)
Apr 06, 2006 8.567 8.567 8.251 8.392 6,498 -0.23(-2.71%)
Apr 05, 2006 8.625 8.625 8.625 8.625 0 +0.00(+0.00%)
Apr 04, 2006 8.625 8.684 8.623 8.625 6,498 -0.36(-4.03%)
Apr 03, 2006 9.269 9.269 8.918 8.988 14,022 -0.23(-2.44%)
Mar 31, 2006 8.582 9.239 8.582 9.213 44,119 +0.68(+7.91%)
Mar 30, 2006 8.479 8.538 8.479 8.538 1,026 +0.12(+1.39%)
Mar 29, 2006 8.245 8.421 8.245 8.421 3,762 +0.23(+2.86%)
Mar 28, 2006 8.187 8.187 8.187 8.187 342 -0.03(-0.36%)
Mar 27, 2006 8.216 8.216 8.216 8.216 0 +0.00(+0.00%)
Mar 24, 2006 8.216 8.216 8.216 8.216 1,710 -0.06(-0.71%)
Mar 23, 2006 8.275 8.275 8.275 8.275 1,026 +0.06(+0.71%)
Mar 22, 2006 8.216 8.216 8.158 8.216 1,710 +0.06(+0.72%)
Mar 21, 2006 8.187 8.187 8.158 8.158 1,710 -0.09(-1.06%)
Mar 20, 2006 8.245 8.304 8.245 8.245 5,130 -0.06(-0.70%)
Mar 17, 2006 8.333 8.333 8.275 8.304 3,762 -0.10(-1.22%)
Mar 16, 2006 8.377 8.406 8.333 8.406 2,394 +0.09(+1.05%)
Mar 15, 2006 8.231 8.377 8.231 8.318 6,840 +0.06(+0.71%)
Mar 14, 2006 8.187 8.260 8.187 8.260 2,052 +0.03(+0.36%)
Mar 13, 2006 8.231 8.231 8.231 8.231 684 +0.04(+0.46%)
Mar 10, 2006 8.231 8.231 8.193 8.193 1,026 -0.04(-0.46%)
Mar 09, 2006 8.231 8.231 8.231 8.231 0 +0.00(+0.00%)
Mar 08, 2006 8.240 8.304 8.231 8.231 14,364 -0.01(-0.11%)
Mar 07, 2006 8.240 8.240 8.240 8.240 2,394 +0.05(+0.64%)
Mar 06, 2006 8.187 8.187 8.187 8.187 2,394 +0.00(+0.00%)
Mar 03, 2006 8.187 8.190 8.187 8.187 1,368 +0.06(+0.72%)
Mar 02, 2006 8.187 8.187 8.128 8.128 5,814 +0.00(+0.00%)
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.