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 +0.66 (+2.04%)
Official Closing 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 30, 2008 9.058 9.058 9.058 9.058 0 +0.00(+0.00%)
May 29, 2008 9.058 9.058 9.058 9.058 0 +0.00(+0.00%)
May 28, 2008 9.058 9.058 9.058 9.058 0 +0.00(+0.00%)
May 27, 2008 8.856 9.064 8.856 9.058 21,163 -0.06(-0.71%)
May 26, 2008 8.927 9.123 8.851 9.123 0 +0.00(+0.00%)
May 23, 2008 8.927 9.123 8.851 9.123 32,148 +0.13(+1.46%)
May 22, 2008 9.064 9.064 8.991 8.991 23,612 -0.07(-0.81%)
May 21, 2008 8.927 9.090 8.927 9.064 10,585 +0.00(+0.00%)
May 20, 2008 9.123 9.123 8.991 9.064 6,299 -0.06(-0.64%)
May 19, 2008 9.123 9.123 9.123 9.123 2,394 +0.08(+0.84%)
May 16, 2008 9.114 9.123 9.047 9.047 1,368 -0.08(-0.83%)
May 15, 2008 9.123 9.123 9.123 9.123 342 +0.06(+0.65%)
May 14, 2008 9.064 9.064 8.713 9.064 4,104 +0.00(+0.00%)
May 13, 2008 9.137 9.137 9.064 9.064 4,104 -0.07(-0.80%)
May 12, 2008 9.137 9.137 9.137 9.137 342 +0.01(+0.16%)
May 09, 2008 8.962 9.295 8.935 9.123 581 +0.14(+1.56%)
May 08, 2008 9.029 9.047 8.982 8.982 4,104 -0.05(-0.55%)
May 07, 2008 9.032 9.032 9.032 9.032 342 -0.01(-0.10%)
May 06, 2008 9.026 9.041 9.026 9.041 3,078 +0.02(+0.23%)
May 05, 2008 8.959 9.058 8.737 9.020 12,654 -0.01(-0.13%)
May 02, 2008 9.049 9.049 8.555 9.032 29,754 -0.09(-0.97%)
May 01, 2008 9.137 9.152 9.120 9.120 2,394 -0.06(-0.66%)
Apr 30, 2008 9.181 9.181 9.108 9.181 2,052 +0.07(+0.80%)
Apr 29, 2008 9.064 9.120 9.035 9.108 2,052 +0.12(+1.30%)
Apr 28, 2008 9.123 9.196 8.874 8.991 5,814 -0.13(-1.44%)
Apr 25, 2008 9.087 9.123 9.087 9.123 684 +0.07(+0.81%)
Apr 24, 2008 9.006 9.090 8.947 9.049 42,758 +0.08(+0.85%)
Apr 23, 2008 8.932 9.070 8.932 8.973 21,546 +0.04(+0.46%)
Apr 22, 2008 8.932 8.932 8.932 8.932 0 +0.00(+0.00%)
Apr 21, 2008 8.932 8.932 8.932 8.932 0 +0.00(+0.00%)
Apr 18, 2008 8.932 8.932 8.932 8.932 2,281 -0.01(-0.16%)
Apr 17, 2008 8.906 8.947 8.906 8.947 1,026 -0.01(-0.16%)
Apr 16, 2008 8.903 8.971 8.903 8.962 3,420 +0.11(+1.26%)
Apr 15, 2008 8.783 8.856 8.745 8.851 3,078 +0.07(+0.83%)
Apr 14, 2008 8.696 8.778 8.696 8.778 1,710 +0.05(+0.60%)
Apr 11, 2008 9.064 9.137 8.658 8.725 16,074 -0.27(-2.96%)
Apr 10, 2008 8.932 9.006 8.918 8.991 2,394 +0.02(+0.23%)
Apr 09, 2008 8.953 8.970 8.889 8.970 3,420 -0.02(-0.23%)
Apr 08, 2008 8.988 8.991 8.932 8.991 1,710 +0.01(+0.13%)
Apr 07, 2008 9.108 9.108 8.927 8.979 17,442 -0.16(-1.73%)
Apr 04, 2008 8.991 9.137 8.968 9.137 7,182 +0.15(+1.63%)
Apr 03, 2008 8.988 8.991 8.981 8.991 2,394 +0.03(+0.33%)
Apr 02, 2008 8.994 8.994 8.889 8.962 4,104 -0.03(-0.33%)
Apr 01, 2008 8.991 9.003 8.991 8.991 7,866 -0.03(-0.32%)
Mar 31, 2008 9.356 9.356 8.991 9.020 17,784 -0.07(-0.80%)
Mar 28, 2008 9.152 9.152 9.093 9.093 2,394 -0.08(-0.92%)
Mar 27, 2008 9.064 9.178 9.064 9.178 1,710 +0.11(+1.16%)
Mar 26, 2008 9.044 9.073 9.044 9.073 684 +0.04(+0.49%)
Mar 25, 2008 9.006 9.029 9.006 9.029 4,446 -0.08(-0.87%)
Mar 24, 2008 9.137 9.137 8.994 9.108 3,078 -0.07(-0.80%)
Mar 21, 2008 9.090 9.181 9.090 9.181 2,052 +0.00(+0.00%)
Mar 20, 2008 9.090 9.181 9.090 9.181 2,052 +0.07(+0.77%)
Mar 19, 2008 9.064 9.111 9.064 9.111 2,394 +0.00(+0.00%)
Mar 18, 2008 8.988 9.111 8.988 9.111 1,710 +0.13(+1.40%)
Mar 17, 2008 8.889 9.067 8.889 8.985 24,282 -0.12(-1.35%)
Mar 14, 2008 9.041 9.111 8.976 9.108 3,762 +0.10(+1.14%)
Mar 13, 2008 9.079 9.079 8.865 9.006 7,182 -0.10(-1.12%)
Mar 12, 2008 9.108 9.108 9.108 9.108 0 +0.00(+0.00%)
Mar 11, 2008 8.947 9.108 8.947 9.108 1,710 +0.10(+1.08%)
Mar 10, 2008 9.120 9.120 8.982 9.010 2,736 -0.11(-1.20%)
Mar 07, 2008 9.064 9.123 9.020 9.120 31,464 -0.00(-0.03%)
Mar 06, 2008 9.117 9.123 9.117 9.123 5,814 -0.01(-0.16%)
Mar 05, 2008 9.079 9.137 9.079 9.137 6,498 +0.09(+1.00%)
Mar 04, 2008 9.137 9.137 9.047 9.047 14,706 -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.