BHB Quote, Trading Chart, Bar Harbor Bankshares Inc.

home / stock / bhb / bhb quote

Stock Information
Company Name: Bar Harbor Bankshares Inc.
Stock Symbol: BHB
Market: NYSE
Website: barharbor.bank
Menu
BHB BHB Quote BHB Short BHB News BHB Articles BHB Message Board
Get BHB Alerts

News, Short Squeeze, Breakout and More Instantly...
BHB Quote
Last:$30.32
Change Percent:-1.21%
Open:$30.93
Previous Close:$30.32
High:$30.98
Low:$29.78
Volume:36,491
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BHB Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$30.93
Close:$30.32
High:$30.98
Low:$29.78
Volume:36,491
Date:2024-07-18
Open:$31.24
Close:$30.56
High:$31.83
Low:$30.14
Volume:64,080
Date:2024-07-17
Open:$30.59
Close:$31.71
High:$31.77
Low:$30.25
Volume:68,314
Date:2024-07-16
Open:$29.5
Close:$30.89
High:$30.89
Low:$29.47
Volume:93,251
Date:2024-07-15
Open:$28.81
Close:$29
High:$29.51
Low:$28.7
Volume:66,824
Date:2024-07-12
Open:$28.47
Close:$28.44
High:$28.85
Low:$27.89
Volume:48,919
Date:2024-07-11
Open:$26.8
Close:$28.16
High:$28.24
Low:$26.75
Volume:66,447
Date:2024-07-10
Open:$26.05
Close:$26.31
High:$26.53
Low:$26.05
Volume:18,301
Date:2024-07-09
Open:$25.71
Close:$25.92
High:$26.11
Low:$25.64
Volume:9,682
Date:2024-07-08
Open:$25.87
Close:$25.83
High:$25.98
Low:$25.6375
Volume:24,902
Date:2024-07-05
Open:$26.06
Close:$25.47
High:$26.06
Low:$25.45
Volume:42,754
Date:2024-07-04
Open:$26.58
Close:$26.28
High:$26.58
Low:$26.04
Volume:22,093
Date:2024-07-03
Open:$26.58
Close:$26.28
High:$26.58
Low:$26.04
Volume:22,093
Date:2024-07-02
Open:$26.31
Close:$26.54
High:$26.75
Low:$26.31
Volume:18,716
Date:2024-07-01
Open:$26.67
Close:$26.52
High:$26.86
Low:$26.36
Volume:45,718
Date:2024-06-28
Open:$25.98
Close:$26.88
High:$27.07
Low:$25.21
Volume:237,927
Date:2024-06-27
Open:$25.37
Close:$25.71
High:$25.74
Low:$25.285
Volume:24,258
Date:2024-06-26
Open:$24.65
Close:$25.31
High:$25.44
Low:$24.65
Volume:39,685
Date:2024-06-25
Open:$24.81
Close:$24.9
High:$24.99
Low:$24.6661
Volume:27,112
Date:2024-06-24
Open:$24.79
Close:$24.83
High:$25.1
Low:$24.48
Volume:76,908