BHB
Bar Harbor BKSHS (BHB)
NYSE
$34.24-$0.90 (-2.56%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $585.0M
    Market Cap
  • 25.53%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.75%
    Low Price$33.54
    High Price$35.14
  • 3 Months
    +8.46%
    Low Price$30.99
    High Price$35.23
  • 1 Year
    +22.91%
    Low Price$28.29
    High Price$35.63
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
34.69
35.35
34.16
35.14
+0.49%
86,509
06/01/2026
34.67
35.13
34.30
34.97
+0.09%
87,378
05/29/2026
34.74
35.20
34.66
34.94
+0.37%
61,356
05/28/2026
34.68
35.02
34.34
34.81
-0.17%
60,913
05/27/2026
35.00
35.20
34.67
34.87
-0.20%
95,092
05/26/2026
34.80
35.10
34.56
34.94
+0.78%
85,243
05/22/2026
34.73
35.69
34.44
34.67
-0.26%
114,254
05/21/2026
34.13
34.76
33.85
34.76
+1.70%
122,279
05/21/2026
$0.34 Dividend
05/20/2026
33.68
34.50
33.68
34.18
+1.65%
95,763
05/19/2026
33.48
33.91
33.48
33.63
-0.76%
78,807
05/18/2026
33.27
34.01
33.22
33.88
+2.03%
124,857
05/15/2026
33.44
33.68
33.07
33.21
-1.44%
101,335
05/14/2026
33.68
34.03
33.51
33.69
+0.62%
58,603
05/13/2026
33.68
34.14
33.49
33.49
-1.91%
118,130
05/12/2026
33.89
34.25
33.15
34.14
-0.06%
89,633
05/11/2026
34.68
34.81
34.14
34.16
-1.37%
152,765
05/08/2026
34.38
34.80
34.34
34.64
+0.17%
66,987
05/07/2026
34.68
35.16
34.42
34.58
-0.31%
122,120
05/06/2026
34.99
35.23
34.57
34.68
+0.57%
139,976
05/05/2026
33.81
34.74
33.81
34.49
+1.84%
100,084
05/04/2026
34.22
34.46
33.69
33.86
-1.30%
105,185
05/01/2026
33.94
34.60
33.63
34.31
+1.17%
61,651
04/30/2026
33.94
34.31
33.82
33.91
-0.58%
57,649
04/29/2026
34.70
34.75
34.01
34.11
-2.13%
83,092
04/28/2026
34.23
35.13
34.21
34.85
+2.41%
97,284
04/27/2026
34.31
34.54
33.67
34.03
-0.46%
85,741
04/24/2026
34.01
34.55
34.01
34.19
+0.44%
67,318
04/23/2026
34.11
34.30
33.87
34.04
+0.32%
49,077
04/22/2026
34.57
34.57
33.64
33.93
+0.91%
69,849
04/21/2026
34.08
34.16
33.54
33.63
-1.62%
150,203
04/21/2026
$0.88 Earnings
04/20/2026
33.82
34.61
33.81
34.18
-0.92%
83,300
04/17/2026
34.59
35.07
33.67
34.50
+1.54%
67,583
04/16/2026
33.96
34.21
33.74
33.97
-0.69%
96,737
04/15/2026
34.47
34.51
34.10
34.21
-1.17%
56,206
04/14/2026
34.61
34.86
34.32
34.62
-0.03%
82,337
04/13/2026
34.46
34.88
34.46
34.63
-0.40%
84,069
04/10/2026
34.97
34.97
34.44
34.76
-0.34%
110,710
04/09/2026
33.81
35.06
33.77
34.88
+2.15%
131,350
04/08/2026
34.15
34.48
33.82
34.15
+2.74%
219,185
04/07/2026
32.82
33.31
32.67
33.24
+0.96%
197,961
04/06/2026
32.64
33.09
32.62
32.92
+0.51%
81,210
04/02/2026
32.05
32.92
31.39
32.75
+0.49%
80,221
04/01/2026
32.27
32.89
32.27
32.60
+1.45%
50,307
03/31/2026
32.13
32.82
31.75
32.13
+0.62%
164,408
03/30/2026
31.67
31.99
31.37
31.93
+1.38%
116,102
03/27/2026
31.67
31.91
31.11
31.50
-0.93%
80,525
03/26/2026
31.66
31.99
31.55
31.79
+0.12%
218,433
03/25/2026
32.08
32.08
31.56
31.75
-0.12%
142,326
03/24/2026
31.23
32.28
31.05
31.79
+0.34%
85,140
03/23/2026
31.49
32.11
31.44
31.68
+2.14%
118,028
03/20/2026
31.23
31.90
30.69
31.02
-0.54%
213,525
03/19/2026
30.43
31.35
30.39
31.19
+1.65%
166,637
03/18/2026
31.41
31.75
30.51
30.68
-3.16%
234,345
03/17/2026
31.41
31.80
30.94
31.68
+1.33%
209,560
03/16/2026
31.41
31.62
30.69
31.27
+1.32%
693,130
03/13/2026
30.87
31.32
30.45
30.86
+0.10%
143,033
03/12/2026
30.21
31.19
29.91
30.83
+0.13%
277,142
03/11/2026
30.72
31.18
30.47
30.79
-0.48%
405,499
03/10/2026
30.94
31.77
30.51
30.94
-0.16%
429,646
03/09/2026
30.89
31.44
30.01
30.99
-0.95%
354,616
03/06/2026
31.27
31.68
30.84
31.29
-2.47%
186,702
03/05/2026
32.15
32.89
31.74
32.08
-2.11%
52,127
03/04/2026
32.93
33.53
32.27
32.77
+0.24%
66,076
03/03/2026
31.64
32.77
31.64
32.69
-0.18%
41,961
03/02/2026
31.80
33.05
31.70
32.75
+2.54%
54,199
02/27/2026
32.91
33.02
31.93
31.94
-4.78%
68,417
02/26/2026
33.52
33.93
32.98
33.55
+0.59%
59,817
02/25/2026
32.67
33.39
32.36
33.35
+2.37%
59,644
02/24/2026
32.97
32.97
32.39
32.58
-0.75%
59,455
02/23/2026
34.11
34.60
32.57
32.82
-4.58%
83,923
02/20/2026
34.17
34.50
33.44
34.40
+1.08%
61,680
02/20/2026
$0.32 Dividend
02/19/2026
34.06
34.29
33.87
34.03
-0.89%
61,894
02/18/2026
34.81
35.19
34.11
34.34
-1.24%
66,494
02/17/2026
34.55
35.20
34.17
34.77
+1.08%
66,157
02/13/2026
34.11
34.60
33.83
34.39
+0.63%
44,211
02/12/2026
34.35
34.48
33.46
34.18
+0.61%
82,441
02/11/2026
34.28
34.59
33.63
33.97
-0.14%
58,583
02/10/2026
34.37
34.92
34.02
34.02
-1.48%
59,801
02/09/2026
34.78
34.98
34.35
34.53
-1.12%
62,479
02/06/2026
34.93
35.12
34.58
34.92
+1.31%
66,418
02/05/2026
34.76
35.09
34.24
34.47
-1.38%
67,870
02/04/2026
34.83
35.37
34.65
34.95
+1.31%
92,222
02/03/2026
34.00
34.56
33.68
34.50
+1.65%
84,053
02/02/2026
33.18
34.24
33.07
33.94
+2.03%
65,638
01/30/2026
33.04
33.40
32.79
33.27
+0.59%
94,947
01/29/2026
32.26
33.17
32.11
33.07
+2.49%
69,099
01/28/2026
32.59
32.68
32.08
32.27
-0.90%
49,971
01/27/2026
32.30
32.94
32.30
32.56
+0.36%
54,509
01/26/2026
33.07
33.07
32.19
32.44
-1.78%
64,591
01/23/2026
34.34
34.34
32.88
33.03
-2.46%
77,764
01/22/2026
33.44
34.62
33.38
33.86
+0.99%
70,039
01/22/2026
$0.93 Earnings
01/21/2026
31.81
33.84
31.81
33.53
+5.85%
122,289
01/20/2026
31.86
32.13
31.41
31.68
-1.61%
197,208
01/16/2026
32.04
32.70
31.85
32.20
-0.24%
99,053
01/15/2026
31.39
32.53
31.39
32.28
+3.79%
94,858
01/14/2026
30.75
31.27
30.68
31.10
+1.41%
43,464