BHB | Bar Harbor BKSHS | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Bar Harbor BKSHS (BHB)

NYSE

$41.53+$0.20 (+0.47%)

Price as of Nov 11, 2026 7:30 PM EST

$692.9M
Market Cap
43.52%
1-Year Change
Banks - Regional
Industry

1 Month
+9.25%

Low Price$37.97

High Price$42.51
3 Months
+5.92%

Low Price$37.83

High Price$42.51
1 Year
+43.52%

Low Price$28.11

High Price$42.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	41.63	41.68	40.97	41.33	-0.79%	65,475
11/09/2026	41.64	42.03	41.52	41.66	+1.58%	57,701
11/06/2026	41.27	41.45	40.87	41.01	-0.63%	64,027
11/05/2026	42.95	43.33	41.03	41.27	-2.92%	99,640
11/04/2026	42.00	42.89	41.89	42.51	+3.28%	131,180
11/03/2026	41.64	41.64	41.04	41.16	-0.65%	104,261
11/02/2026	40.66	41.59	40.66	41.43	+2.45%	69,498
10/30/2026	41.05	41.05	40.24	40.44	-1.17%	61,354
10/29/2026	41.02	41.31	40.70	40.92	+0.86%	79,900
10/28/2026	40.69	40.84	40.02	40.57	-0.22%	57,756
10/27/2026	40.76	41.07	40.55	40.66	+0.10%	104,674
10/26/2026	40.66	40.91	40.01	40.62	+0.40%	103,567
10/23/2026	40.49	40.73	39.29	40.46	+2.51%	104,466
10/22/2026	38.74	39.65	38.74	39.47	+2.10%	74,873
10/22/2026	$1.04 Earnings
10/21/2026	38.82	38.87	38.36	38.66	-0.13%	54,181
10/20/2026	38.30	39.40	38.30	38.71	+1.57%	68,467
10/19/2026	38.03	38.53	37.88	38.11	-0.26%	70,621
10/16/2026	38.21	38.77	38.11	38.21	+0.32%	92,346
10/15/2026	38.19	38.77	37.97	38.09	+0.32%	56,345
10/14/2026	37.89	38.30	37.45	37.97	-0.55%	104,585
10/13/2026	38.63	38.75	38.12	38.18	-0.39%	88,200
10/12/2026	37.92	38.61	37.92	38.33	+1.32%	85,541
10/09/2026	38.51	38.51	37.76	37.83	-1.69%	65,705
10/08/2026	38.44	39.09	38.21	38.48	+0.03%	60,962
10/07/2026	38.72	38.91	38.25	38.47	-1.33%	49,383
10/06/2026	39.39	39.59	38.89	38.99	-0.64%	57,454
10/05/2026	39.39	39.45	38.92	39.24	-0.53%	80,051
10/02/2026	39.27	39.88	39.08	39.45	+1.49%	97,390
10/01/2026	38.49	39.10	38.06	38.87	+0.47%	99,823
09/30/2026	38.80	39.17	38.41	38.69	-0.28%	121,161
09/29/2026	39.12	39.15	38.33	38.80	-1.05%	82,050
09/28/2026	38.96	39.50	38.78	39.21	+0.64%	92,958
09/25/2026	39.86	40.17	37.61	38.96	-1.94%	466,066
09/24/2026	39.55	39.88	39.40	39.73	+0.81%	91,530
09/23/2026	39.93	40.10	39.34	39.41	-1.79%	60,503
09/22/2026	40.47	40.53	39.86	40.13	-0.37%	65,834
09/21/2026	40.38	40.91	40.18	40.28	+0.57%	78,269
09/18/2026	40.34	40.55	39.68	40.05	-0.72%	188,999
09/17/2026	40.42	40.84	39.90	40.34	-0.20%	111,182
09/16/2026	40.62	40.88	39.44	40.42	-1.20%	134,610
09/15/2026	40.59	41.12	40.35	40.91	+0.52%	69,423
09/14/2026	40.54	41.01	39.56	40.70	+0.35%	84,774
09/11/2026	40.69	40.85	39.95	40.56	+0.40%	52,419
09/10/2026	39.80	40.44	39.51	40.40	+1.25%	58,680
09/09/2026	39.88	40.17	39.50	39.90	-0.37%	73,281
09/08/2026	40.15	40.37	39.89	40.05	-0.84%	59,090
09/04/2026	40.04	40.82	40.04	40.39	+0.50%	47,878
09/03/2026	40.08	40.45	39.73	40.19	+0.95%	87,337
09/02/2026	39.13	40.27	38.58	39.81	+2.47%	87,908
09/01/2026	39.08	39.62	38.70	38.85	-0.97%	47,154
08/31/2026	39.27	39.41	38.91	39.23	-0.43%	55,437
08/28/2026	39.35	40.11	38.90	39.40	+0.41%	69,762
08/27/2026	39.13	39.40	38.53	39.24	-0.18%	78,627
08/26/2026	39.38	39.48	39.15	39.31	-0.20%	67,445
08/25/2026	39.72	39.72	38.97	39.39	-0.58%	94,386
08/24/2026	39.57	39.94	39.01	39.62	-0.08%	100,481
08/21/2026	39.39	39.95	38.78	39.65	+0.69%	202,471
08/20/2026	39.06	39.55	38.82	39.38	+0.61%	72,552
08/20/2026	$0.34 Dividend
08/19/2026	40.33	40.60	39.05	39.14	-2.71%	108,539
08/18/2026	40.07	40.33	39.72	40.23	+0.62%	80,477
08/17/2026	40.05	40.39	39.82	39.98	-0.71%	117,881
08/14/2026	40.36	40.65	39.99	40.27	-0.02%	76,973
08/13/2026	40.10	40.62	38.91	40.28	+0.64%	98,791
08/12/2026	39.53	40.13	39.50	40.02	+1.41%	115,396
08/11/2026	39.07	39.90	38.93	39.47	+1.14%	97,578
08/10/2026	39.27	39.27	38.77	39.02	-0.96%	46,616
08/07/2026	39.90	39.90	39.21	39.40	-1.12%	80,690
08/06/2026	40.32	40.65	39.67	39.84	-0.86%	76,941
08/05/2026	40.57	40.70	40.04	40.19	-0.47%	82,722
08/04/2026	39.95	40.73	39.82	40.38	+1.09%	109,562
08/03/2026	39.75	40.35	39.06	39.94	+1.46%	107,811
07/31/2026	38.98	39.66	38.57	39.37	+0.74%	69,477
07/30/2026	39.49	39.78	38.90	39.08	-0.73%	84,860
07/29/2026	39.25	39.87	39.08	39.37	-0.63%	82,452
07/28/2026	39.26	40.26	38.88	39.62	+1.63%	154,413
07/27/2026	38.88	39.24	38.49	38.98	+0.77%	72,146
07/24/2026	37.99	39.25	36.83	38.68	+2.09%	114,449
07/23/2026	37.36	37.90	37.03	37.89	-0.05%	116,154
07/22/2026	38.54	38.54	37.23	37.91	+0.55%	130,050
07/21/2026	37.40	38.04	37.30	37.70	+0.24%	66,833
07/21/2026	$0.92 Earnings
07/20/2026	37.82	38.03	37.32	37.61	-0.63%	102,366
07/17/2026	38.35	38.52	37.50	37.85	-2.30%	99,177
07/16/2026	37.67	38.95	37.58	38.74	+3.09%	83,963
07/15/2026	37.04	37.83	36.98	37.58	+1.53%	89,859
07/14/2026	37.13	37.46	37.02	37.02	-0.35%	79,800
07/13/2026	36.79	37.37	36.77	37.15	+0.73%	70,473
07/10/2026	36.74	37.06	36.43	36.88	+0.32%	54,343
07/09/2026	36.39	36.76	36.06	36.76	+0.95%	97,101
07/08/2026	36.98	36.98	35.83	36.41	-1.97%	126,944
07/07/2026	37.76	37.93	37.11	37.15	-1.06%	86,409
07/06/2026	37.24	37.67	36.83	37.54	+0.56%	90,734
07/02/2026	38.37	38.43	37.05	37.34	-2.51%	99,615
07/01/2026	37.51	38.38	37.05	38.30	+2.30%	173,404
06/30/2026	38.00	38.00	37.26	37.43	-1.54%	109,769
06/29/2026	38.47	38.50	37.65	38.02	-1.84%	183,301
06/26/2026	37.48	39.33	37.45	38.73	+4.05%	863,509
06/25/2026	37.41	37.70	36.95	37.23	-0.64%	92,615