Bar Harbor BanksharesBHBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $32.20 | $32.29 | $31.52 | $31.76 | 57,500 |
| 1/8/2026 | $31.03 | $32.05 | $31.03 | $31.98 | 40,100 |
| 1/7/2026 | $31.57 | $31.57 | $31.01 | $31.30 | 58,300 |
| 1/6/2026 | $31.44 | $31.74 | $31.09 | $31.57 | 70,900 |
| 1/5/2026 | $31.08 | $32.06 | $31.08 | $31.64 | 69,100 |
| 1/2/2026 | $31.29 | $31.48 | $30.86 | $31.22 | 87,726 |
| 12/31/2025 | $31.78 | $31.78 | $30.97 | $31.05 | 67,941 |
| 12/30/2025 | $31.77 | $31.88 | $31.36 | $31.74 | 78,400 |
| 12/29/2025 | $31.83 | $31.88 | $31.51 | $31.58 | 110,014 |
| 12/26/2025 | $32.02 | $32.15 | $31.72 | $31.87 | 41,700 |
| 12/24/2025 | $32.22 | $32.22 | $31.80 | $32.00 | 31,200 |
| 12/23/2025 | $32.19 | $32.42 | $31.98 | $32.12 | 49,100 |
| 12/22/2025 | $32.30 | $33.08 | $32.06 | $32.41 | 85,028 |
| 12/19/2025 | $33.53 | $33.71 | $32.11 | $32.42 | 252,534 |
| 12/18/2025 | $33.56 | $33.86 | $33.42 | $33.42 | 66,900 |
| 12/17/2025 | $33.11 | $33.55 | $32.96 | $33.11 | 60,530 |
| 12/16/2025 | $33.18 | $33.66 | $33.00 | $33.00 | 105,100 |
| 12/15/2025 | $33.00 | $33.51 | $32.97 | $33.07 | 86,500 |
| 12/12/2025 | $32.80 | $33.08 | $32.43 | $32.90 | 63,303 |
| 12/11/2025 | $32.46 | $33.25 | $32.43 | $32.72 | 82,700 |
| 12/10/2025 | $31.06 | $32.66 | $31.06 | $32.46 | 90,414 |
| 12/9/2025 | $31.24 | $31.51 | $30.92 | $31.16 | 46,600 |
| 12/8/2025 | $30.94 | $31.48 | $30.94 | $31.08 | 54,449 |
| 12/5/2025 | $31.17 | $31.19 | $30.66 | $30.95 | 29,400 |
| 12/4/2025 | $31.30 | $31.40 | $30.81 | $31.10 | 47,600 |
| 12/3/2025 | $30.61 | $31.47 | $30.19 | $31.19 | 63,148 |
| 12/2/2025 | $30.40 | $30.70 | $30.11 | $30.68 | 59,500 |
| 12/1/2025 | $29.65 | $30.44 | $29.65 | $30.32 | 79,117 |
| 11/28/2025 | $29.95 | $30.07 | $29.62 | $29.84 | 38,839 |
| 11/26/2025 | $30.53 | $30.57 | $29.82 | $29.97 | 107,800 |
| 11/25/2025 | $29.87 | $30.73 | $29.75 | $30.53 | 129,600 |
| 11/24/2025 | $29.69 | $29.72 | $28.78 | $29.56 | 353,200 |
| 11/21/2025 | $28.68 | $29.83 | $28.68 | $29.65 | 71,113 |
| 11/20/2025 | $29.02 | $29.34 | $28.50 | $28.90 | 54,330 |
| 11/19/2025 | $28.86 | $29.33 | $28.68 | $29.07 | 71,400 |
| 11/18/2025 | $29.15 | $30.10 | $28.82 | $28.91 | 56,100 |
| 11/17/2025 | $29.51 | $29.81 | $29.11 | $29.28 | 83,123 |
| 11/14/2025 | $29.76 | $29.82 | $29.11 | $29.63 | 65,200 |
| 11/13/2025 | $29.66 | $30.06 | $29.46 | $29.77 | 57,235 |
| 11/12/2025 | $29.75 | $30.13 | $29.66 | $29.75 | 38,838 |
| 11/11/2025 | $29.64 | $30.03 | $29.30 | $29.94 | 44,223 |
| 11/10/2025 | $29.54 | $29.94 | $29.27 | $29.60 | 36,400 |
| 11/7/2025 | $28.82 | $29.56 | $28.60 | $29.49 | 67,500 |
| 11/6/2025 | $29.15 | $30.08 | $28.70 | $28.82 | 64,100 |
| 11/5/2025 | $29.24 | $30.21 | $29.13 | $30.20 | 30,300 |
| 11/4/2025 | $29.50 | $29.74 | $29.24 | $29.30 | 25,100 |
| 11/3/2025 | $29.22 | $29.62 | $29.05 | $29.60 | 44,900 |
| 10/31/2025 | $29.53 | $29.67 | $29.20 | $29.33 | 47,132 |
| 10/30/2025 | $29.12 | $29.91 | $29.12 | $29.83 | 68,200 |
| 10/29/2025 | $29.59 | $30.24 | $28.95 | $29.24 | 91,900 |
| 10/28/2025 | $29.74 | $30.42 | $29.42 | $29.72 | 50,935 |
| 10/27/2025 | $30.90 | $30.90 | $29.92 | $29.94 | 43,500 |
| 10/24/2025 | $30.21 | $31.10 | $30.11 | $30.98 | 53,616 |
| 10/23/2025 | $30.33 | $30.33 | $29.62 | $29.91 | 34,723 |
| 10/22/2025 | $29.79 | $30.60 | $29.30 | $30.29 | 72,917 |
| 10/21/2025 | $29.55 | $29.68 | $29.14 | $29.51 | 34,125 |
| 10/20/2025 | $29.02 | $29.47 | $28.76 | $29.43 | 40,918 |
| 10/17/2025 | $28.48 | $28.91 | $28.38 | $28.67 | 64,700 |
| 10/16/2025 | $29.62 | $29.62 | $28.11 | $28.29 | 85,156 |
| 10/15/2025 | $30.09 | $30.09 | $29.50 | $29.74 | 45,700 |
| 10/14/2025 | $28.94 | $30.23 | $28.93 | $30.02 | 45,547 |