S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Bar Harbor BKSHS (BHB)

NYSE

$39.65$0.00 (0.00%)

Price as of Aug 21, 2026 7:30 PM EDT

$664.8M
Market Cap
29.02%
1-Year Change
Banks - Regional
Industry

1 Month
+5.17%

Low Price$38.68

High Price$40.38
3 Months
+15.06%

Low Price$33.99

High Price$40.38
1 Year
+29.02%

Low Price$27.21

High Price$40.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/02/2026	34.39	35.04	33.87	34.84	+0.49%	86,509
06/01/2026	34.37	34.83	34.00	34.67	+0.09%	87,378
05/29/2026	34.44	34.90	34.36	34.64	+0.37%	61,356
05/28/2026	34.38	34.72	34.04	34.51	-0.17%	60,913
05/27/2026	34.70	34.90	34.37	34.57	-0.20%	95,092
05/26/2026	34.50	34.80	34.26	34.64	+0.78%	85,243
05/22/2026	34.43	35.38	34.14	34.37	-0.26%	114,254
05/21/2026	33.84	34.46	33.55	34.46	+1.70%	122,279
05/21/2026	$0.34 Dividend
05/20/2026	33.39	34.20	33.39	33.89	+1.65%	95,763
05/19/2026	33.19	33.62	33.19	33.34	-0.76%	78,807
05/18/2026	32.98	33.72	32.93	33.59	+2.03%	124,857
05/15/2026	33.15	33.39	32.79	32.92	-1.44%	101,335
05/14/2026	33.39	33.74	33.22	33.40	+0.62%	58,603
05/13/2026	33.39	33.84	33.20	33.20	-1.91%	118,130
05/12/2026	33.60	33.96	32.86	33.85	-0.06%	89,633
05/11/2026	34.38	34.51	33.85	33.87	-1.37%	152,765
05/08/2026	34.08	34.50	34.04	34.34	+0.17%	66,987
05/07/2026	34.38	34.86	34.12	34.28	-0.31%	122,120
05/06/2026	34.69	34.93	34.27	34.39	+0.57%	139,976
05/05/2026	33.52	34.45	33.52	34.19	+1.84%	100,084
05/04/2026	33.92	34.16	33.40	33.57	-1.30%	105,185
05/01/2026	33.65	34.30	33.34	34.01	+1.17%	61,651
04/30/2026	33.65	34.01	33.53	33.62	-0.58%	57,649
04/29/2026	34.41	34.45	33.71	33.82	-2.13%	83,092
04/28/2026	33.93	34.83	33.92	34.55	+2.41%	97,284
04/27/2026	34.01	34.24	33.38	33.74	-0.46%	85,741
04/24/2026	33.72	34.25	33.72	33.90	+0.44%	67,318
04/23/2026	33.82	34.00	33.58	33.75	+0.32%	49,077
04/22/2026	34.27	34.27	33.35	33.64	+0.91%	69,849
04/21/2026	33.79	33.87	33.25	33.34	-1.62%	150,203
04/21/2026	$0.88 Earnings
04/20/2026	33.53	34.31	33.52	33.89	-0.92%	83,300
04/17/2026	34.29	34.76	33.38	34.20	+1.54%	67,583
04/16/2026	33.67	33.92	33.45	33.68	-0.69%	96,737
04/15/2026	34.17	34.21	33.81	33.92	-1.17%	56,206
04/14/2026	34.31	34.56	34.02	34.32	-0.03%	82,337
04/13/2026	34.16	34.58	34.16	34.33	-0.40%	84,069
04/10/2026	34.67	34.67	34.14	34.46	-0.34%	110,710
04/09/2026	33.52	34.75	33.48	34.58	+2.15%	131,350
04/08/2026	33.86	34.18	33.53	33.86	+2.74%	219,185
04/07/2026	32.54	33.02	32.39	32.95	+0.96%	197,961