S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Bar Harbor BKSHS (BHB)

NYSE

$39.71+$0.0010 (+0.003%)

Price as of Aug 03, 2026 4:03 AM EDT

$660.4M
Market Cap
44.33%
1-Year Change
Banks - Regional
Industry

1 Month
+5.16%

Low Price$36.73

High Price$39.96
3 Months
+17.09%

Low Price$33.21

High Price$39.96
1 Year
+44.33%

Low Price$27.45

High Price$39.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	39.32	40.00	38.91	39.71	+0.74%	69,477
07/30/2026	39.83	40.13	39.24	39.42	-0.73%	84,860
07/29/2026	39.59	40.22	39.42	39.71	-0.63%	82,452
07/28/2026	39.60	40.61	39.22	39.96	+1.63%	154,413
07/27/2026	39.22	39.58	38.82	39.32	+0.77%	72,146
07/24/2026	38.32	39.59	37.15	39.02	+2.09%	114,449
07/23/2026	37.68	38.23	37.35	38.22	-0.05%	116,154
07/22/2026	38.87	38.87	37.55	38.24	+0.55%	130,050
07/21/2026	37.72	38.37	37.62	38.03	+0.24%	66,833
07/21/2026	$0.92 Earnings
07/20/2026	38.15	38.37	37.64	37.94	-0.63%	102,366
07/17/2026	38.68	38.86	37.83	38.18	-2.30%	99,177
07/16/2026	38.00	39.29	37.91	39.08	+3.09%	83,963
07/15/2026	37.36	38.16	37.30	37.91	+1.53%	89,859
07/14/2026	37.45	37.79	37.34	37.34	-0.35%	79,800
07/13/2026	37.11	37.69	37.09	37.47	+0.73%	70,473
07/10/2026	37.06	37.38	36.75	37.20	+0.32%	54,343
07/09/2026	36.71	37.08	36.37	37.08	+0.95%	97,101
07/08/2026	37.30	37.30	36.14	36.73	-1.97%	126,944
07/07/2026	38.09	38.26	37.43	37.47	-1.06%	86,409
07/06/2026	37.56	38.00	37.15	37.87	+0.56%	90,734
07/02/2026	38.70	38.76	37.37	37.66	-2.51%	99,615
07/01/2026	37.84	38.71	37.37	38.63	+2.30%	173,404
06/30/2026	38.33	38.33	37.58	37.76	-1.54%	109,769
06/29/2026	38.80	38.83	37.98	38.35	-1.84%	183,301
06/26/2026	37.81	39.67	37.78	39.07	+4.05%	863,509
06/25/2026	37.73	38.03	37.28	37.55	-0.64%	92,615
06/24/2026	37.43	38.04	37.11	37.79	+1.23%	155,124
06/23/2026	36.24	37.41	36.24	37.33	+2.87%	101,926
06/22/2026	36.46	36.82	36.14	36.29	-0.27%	128,916
06/18/2026	36.34	36.85	35.66	36.39	+0.80%	448,002
06/17/2026	36.33	36.78	35.87	36.10	-0.03%	170,617
06/16/2026	36.61	36.83	35.84	36.11	-0.77%	138,634
06/15/2026	36.90	37.11	36.21	36.39	-1.57%	88,711
06/12/2026	36.71	37.13	36.10	36.97	+0.98%	112,789
06/11/2026	36.93	36.93	36.29	36.61	-0.14%	68,511
06/10/2026	36.62	36.95	36.08	36.66	+0.71%	72,483
06/09/2026	36.06	37.20	35.88	36.40	+1.62%	62,571
06/08/2026	35.84	36.48	35.63	35.82	-0.36%	65,622
06/05/2026	35.35	36.55	35.35	35.95	+1.38%	98,897
06/04/2026	34.71	35.52	34.53	35.46	+3.41%	134,611
06/03/2026	35.17	35.17	34.18	34.29	-2.42%	105,597
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