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

Bar Harbor Bankshares (NY: BHB )

30.20 +0.19 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2002 5.732 5.756 5.677 5.756 13,334 +0.10(+1.71%)
May 28, 2002 5.697 5.697 5.589 5.659 30,430 -0.01(-0.26%)
May 27, 2002 5.651 5.674 5.586 5.674 24,959 +0.00(+0.00%)
May 24, 2002 5.651 5.674 5.586 5.674 24,959 +0.04(+0.78%)
May 23, 2002 5.715 5.727 5.630 5.630 15,728 -0.06(-1.03%)
May 22, 2002 5.645 5.689 5.645 5.689 4,444 +0.03(+0.52%)
May 21, 2002 5.732 5.732 5.659 5.659 14,360 -0.04(-0.77%)
May 20, 2002 5.776 5.776 5.703 5.703 11,283 -0.07(-1.27%)
May 17, 2002 5.776 5.811 5.776 5.776 6,154 -0.08(-1.30%)
May 16, 2002 5.849 5.908 5.835 5.852 11,967 +0.00(+0.05%)
May 15, 2002 5.820 5.849 5.820 5.849 7,522 +0.00(+0.00%)
May 14, 2002 5.773 5.908 5.773 5.849 23,592 +0.10(+1.78%)
May 13, 2002 5.791 5.835 5.747 5.747 18,463 +0.01(+0.26%)
May 10, 2002 5.703 5.776 5.703 5.732 17,095 +0.04(+0.77%)
May 09, 2002 5.630 5.689 5.630 5.689 14,018 +0.14(+2.53%)
May 08, 2002 5.528 5.586 5.528 5.548 11,625 +0.08(+1.44%)
May 07, 2002 5.440 5.498 5.425 5.469 13,334 +0.00(+0.00%)
May 06, 2002 5.498 5.498 5.469 5.469 205,148 -0.03(-0.53%)
May 03, 2002 5.498 5.498 5.498 5.498 0 +0.00(+0.00%)
May 02, 2002 5.484 5.498 5.484 5.498 4,102 +0.04(+0.80%)
May 01, 2002 5.551 5.557 5.455 5.455 13,676 -0.10(-1.74%)
Apr 30, 2002 5.542 5.551 5.542 5.551 478,680 +0.02(+0.42%)
Apr 29, 2002 5.455 5.528 5.455 5.528 7,180 +0.04(+0.80%)
Apr 26, 2002 5.381 5.484 5.381 5.484 23,592 +0.13(+2.46%)
Apr 25, 2002 5.294 5.352 5.294 5.352 17,779 +0.04(+0.83%)
Apr 24, 2002 5.308 5.308 5.308 5.308 0 +0.00(+0.00%)
Apr 23, 2002 5.323 5.323 5.308 5.308 7,522 +0.03(+0.55%)
Apr 22, 2002 5.267 5.279 5.267 5.279 3,419 -0.01(-0.28%)
Apr 19, 2002 5.294 5.297 5.294 5.294 7,522 -0.01(-0.28%)
Apr 18, 2002 5.308 5.308 5.308 5.308 341 -0.03(-0.55%)
Apr 17, 2002 5.264 5.338 5.264 5.338 8,205 +0.00(+0.00%)
Apr 16, 2002 5.338 5.338 5.264 5.338 15,044 +0.07(+1.39%)
Apr 15, 2002 5.264 5.264 5.264 5.264 5,128 -0.07(-1.37%)
Apr 12, 2002 5.294 5.338 5.264 5.338 7,180 +0.07(+1.39%)
Apr 11, 2002 5.352 5.352 5.191 5.264 10,257 -0.01(-0.28%)
Apr 10, 2002 5.264 5.338 5.264 5.279 4,786 +0.09(+1.69%)
Apr 09, 2002 5.191 5.191 5.118 5.191 29,062 +0.07(+1.43%)
Apr 08, 2002 5.177 5.177 5.118 5.118 11,967 -0.06(-1.13%)
Apr 05, 2002 5.206 5.206 5.177 5.177 23,934 +0.01(+0.28%)
Apr 04, 2002 5.147 5.162 5.147 5.162 3,761 +0.04(+0.80%)
Apr 03, 2002 5.121 5.121 5.121 5.121 0 +0.00(+0.00%)
Apr 02, 2002 5.147 5.147 5.121 5.121 683 -0.04(-0.68%)
Apr 01, 2002 5.206 5.206 5.147 5.156 4,102 -0.08(-1.51%)
Mar 29, 2002 5.206 5.264 5.206 5.235 2,735 +0.00(+0.00%)
Mar 28, 2002 5.206 5.264 5.206 5.235 2,735 -0.03(-0.56%)
Mar 27, 2002 5.264 5.264 5.264 5.264 11,283 +0.25(+4.89%)
Mar 26, 2002 5.191 5.191 5.019 5.019 11,283 -0.10(-1.94%)
Mar 25, 2002 5.004 5.118 5.004 5.118 45,474 +0.12(+2.34%)
Mar 22, 2002 5.001 5.001 5.001 5.001 0 +0.00(+0.00%)
Mar 21, 2002 5.001 5.001 5.001 5.001 1,025 +0.00(+0.00%)
Mar 20, 2002 5.001 5.001 5.001 5.001 0 +0.00(+0.00%)
Mar 19, 2002 5.001 5.001 5.001 5.001 2,051 +0.00(+0.00%)
Mar 18, 2002 5.001 5.001 5.001 5.001 0 +0.00(+0.00%)
Mar 15, 2002 5.001 5.001 5.001 5.001 683 -0.08(-1.50%)
Mar 14, 2002 5.074 5.077 5.074 5.077 3,077 +0.02(+0.35%)
Mar 13, 2002 4.972 5.060 4.972 5.060 15,386 +0.09(+1.76%)
Mar 12, 2002 4.928 5.030 4.928 4.972 3,761 +0.09(+1.80%)
Mar 11, 2002 4.914 4.914 4.884 4.884 2,735 -0.03(-0.60%)
Mar 08, 2002 4.914 4.914 4.914 4.914 2,393 +0.12(+2.44%)
Mar 07, 2002 4.899 4.899 4.797 4.797 6,496 -0.10(-2.09%)
Mar 06, 2002 4.899 4.899 4.899 4.899 3,077 -0.07(-1.47%)
Mar 05, 2002 4.914 4.972 4.914 4.972 2,735 +0.03(+0.59%)
Mar 04, 2002 4.943 4.943 4.943 4.943 1,367 +0.01(+0.30%)
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.