Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bar Harbor Bankshares (NY: BHB )

25.53 -0.32 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.622 8.622 8.578 8.578 2,700 +0.00(+0.00%)
Dec 30, 2002 8.578 8.578 8.578 8.578 225 +0.02(+0.26%)
Dec 27, 2002 8.489 8.556 8.489 8.556 675 +0.11(+1.32%)
Dec 26, 2002 8.444 8.444 8.444 8.444 0 +0.00(+0.00%)
Dec 24, 2002 8.444 8.444 8.444 8.444 225 +0.00(+0.00%)
Dec 23, 2002 8.600 8.600 8.444 8.444 5,850 -0.20(-2.31%)
Dec 20, 2002 8.622 8.667 8.578 8.644 8,100 +0.07(+0.78%)
Dec 19, 2002 8.511 8.578 8.511 8.578 3,150 +0.11(+1.31%)
Dec 18, 2002 8.369 8.467 8.369 8.467 4,950 +0.09(+1.06%)
Dec 17, 2002 8.333 8.378 8.222 8.378 9,900 +0.04(+0.53%)
Dec 16, 2002 8.044 8.333 8.044 8.333 35,100 +0.22(+2.74%)
Dec 13, 2002 8.067 8.156 8.067 8.111 9,000 +0.09(+1.11%)
Dec 12, 2002 8.093 8.093 7.982 8.022 10,800 -0.11(-1.37%)
Dec 11, 2002 8.133 8.133 8.133 8.133 0 +0.00(+0.00%)
Dec 10, 2002 8.133 8.178 8.133 8.133 6,075 +0.04(+0.55%)
Dec 09, 2002 8.089 8.129 8.089 8.089 2,025 -0.04(-0.55%)
Dec 06, 2002 8.133 8.133 8.133 8.133 675 -0.04(-0.54%)
Dec 05, 2002 8.178 8.178 8.133 8.178 4,500 -0.04(-0.54%)
Dec 04, 2002 8.133 8.222 8.133 8.222 6,075 +0.02(+0.27%)
Dec 03, 2002 8.200 8.200 8.200 8.200 2,250 -0.02(-0.27%)
Dec 02, 2002 8.200 8.222 8.200 8.222 4,050 +0.00(+0.00%)
Nov 29, 2002 8.227 8.227 8.222 8.222 2,475 -0.00(-0.05%)
Nov 27, 2002 8.231 8.231 8.227 8.227 4,725 -0.00(-0.05%)
Nov 26, 2002 8.231 8.231 8.231 8.231 0 +0.00(+0.00%)
Nov 25, 2002 8.289 8.289 8.231 8.231 3,150 +0.00(+0.05%)
Nov 22, 2002 8.227 8.227 8.227 8.227 225 -0.01(-0.11%)
Nov 21, 2002 8.200 8.236 8.200 8.236 5,850 +0.04(+0.43%)
Nov 20, 2002 8.111 8.200 8.022 8.200 11,700 +0.04(+0.54%)
Nov 19, 2002 8.209 8.267 8.156 8.156 6,300 -0.01(-0.16%)
Nov 18, 2002 8.089 8.169 8.089 8.169 1,575 +0.04(+0.55%)
Nov 15, 2002 8.129 8.129 8.124 8.124 1,800 -0.05(-0.65%)
Nov 14, 2002 8.204 8.204 8.178 8.178 4,500 -0.04(-0.54%)
Nov 13, 2002 8.267 8.267 8.200 8.222 4,500 +0.00(+0.00%)
Nov 12, 2002 8.222 8.227 8.222 8.222 17,775 +0.00(+0.00%)
Nov 11, 2002 8.289 8.422 8.222 8.222 27,000 -0.00(-0.05%)
Nov 08, 2002 8.236 8.236 8.227 8.227 2,700 -0.08(-0.91%)
Nov 07, 2002 8.311 8.311 8.302 8.302 1,800 +0.03(+0.38%)
Nov 06, 2002 8.307 8.333 8.244 8.271 3,600 +0.03(+0.32%)
Nov 05, 2002 8.293 8.333 8.244 8.244 6,975 -0.02(-0.27%)
Nov 04, 2002 8.160 8.267 8.111 8.267 31,050 +0.07(+0.81%)
Nov 01, 2002 8.356 8.444 8.156 8.200 25,425 -0.29(-3.40%)
Oct 31, 2002 8.578 8.578 8.489 8.489 5,400 -0.07(-0.78%)
Oct 30, 2002 8.356 8.578 8.356 8.556 7,200 +0.16(+1.85%)
Oct 29, 2002 8.400 8.400 8.400 8.400 225 +0.07(+0.80%)
Oct 28, 2002 8.307 8.333 8.307 8.333 1,350 +0.06(+0.75%)
Oct 25, 2002 8.271 8.271 8.271 8.271 675 -0.04(-0.48%)
Oct 24, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Oct 23, 2002 8.311 8.311 8.311 8.311 225 +0.04(+0.54%)
Oct 22, 2002 8.267 8.267 8.267 8.267 675 -0.07(-0.80%)
Oct 21, 2002 8.333 8.333 8.333 8.333 1,125 -0.02(-0.27%)
Oct 18, 2002 8.289 8.356 8.244 8.356 6,750 +0.09(+1.08%)
Oct 17, 2002 8.267 8.267 8.267 8.267 900 -0.02(-0.27%)
Oct 16, 2002 8.200 8.289 8.200 8.289 2,700 +0.02(+0.27%)
Oct 15, 2002 8.156 8.267 8.156 8.267 1,575 +0.07(+0.81%)
Oct 14, 2002 8.111 8.200 8.111 8.200 3,150 +0.13(+1.65%)
Oct 11, 2002 8.040 8.133 8.040 8.067 5,625 +0.02(+0.28%)
Oct 10, 2002 8.133 8.133 8.044 8.044 4,725 -0.13(-1.63%)
Oct 09, 2002 8.133 8.178 8.133 8.178 1,125 +0.00(+0.00%)
Oct 08, 2002 8.178 8.178 8.178 8.178 450 -0.04(-0.54%)
Oct 07, 2002 8.333 8.333 8.222 8.222 1,800 -0.07(-0.80%)
Oct 04, 2002 8.333 8.356 8.289 8.289 270,000 -0.09(-1.06%)
Oct 03, 2002 8.289 8.378 8.289 8.378 3,375 +0.02(+0.27%)
Oct 02, 2002 8.400 8.400 8.356 8.356 2,700 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.