BHB | Bar Harbor BKSHS | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Bar Harbor BKSHS (BHB)

NYSE

$39.60+$0.94 (+2.43%)

Price as of Oct 22, 2026 7:00 PM EDT

$648.2M
Market Cap
32.69%
1-Year Change
Banks - Regional
Industry

1 Month
-4.02%

Low Price$37.83

High Price$40.13
3 Months
+2.54%

Low Price$37.83

High Price$40.91
1 Year
+32.69%

Low Price$27.72

High Price$40.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/24/2026	37.11	37.71	36.79	37.46	+1.23%	155,124
06/23/2026	35.93	37.09	35.93	37.01	+2.87%	101,926
06/22/2026	36.15	36.50	35.83	35.98	-0.27%	128,916
06/18/2026	36.03	36.53	35.35	36.08	+0.80%	448,002
06/17/2026	36.02	36.46	35.56	35.79	-0.03%	170,617
06/16/2026	36.29	36.51	35.53	35.80	-0.77%	138,634
06/15/2026	36.58	36.79	35.90	36.08	-1.57%	88,711
06/12/2026	36.39	36.81	35.79	36.65	+0.98%	112,789
06/11/2026	36.61	36.61	35.98	36.29	-0.14%	68,511
06/10/2026	36.30	36.63	35.77	36.34	+0.71%	72,483
06/09/2026	35.75	36.88	35.57	36.09	+1.62%	62,571
06/08/2026	35.53	36.17	35.32	35.51	-0.36%	65,622
06/05/2026	35.05	36.24	35.05	35.64	+1.38%	98,897
06/04/2026	34.41	35.21	34.23	35.15	+3.41%	134,611
06/03/2026	34.87	34.87	33.89	33.99	-2.42%	105,597