NYSE American - Delayed Quote USD

Bar Harbor Bankshares (BHB)

23.86 +0.14 (+0.59%)
At close: April 18 at 4:00 PM EDT
24.34 +0.48 (+2.01%)
After hours: April 18 at 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 23.80 24.23 23.73 23.86 23.86 53,700
Apr 17, 2024 24.85 24.85 23.72 23.72 23.72 29,300
Apr 16, 2024 23.44 24.96 23.26 24.62 24.62 91,800
Apr 15, 2024 23.95 24.10 23.60 23.60 23.60 41,400
Apr 12, 2024 23.97 24.26 23.87 23.88 23.88 33,100
Apr 11, 2024 24.40 24.44 23.91 24.31 24.31 37,100
Apr 10, 2024 24.66 24.74 23.67 24.23 24.23 65,000
Apr 9, 2024 25.53 25.53 25.02 25.12 25.12 14,700
Apr 8, 2024 25.10 25.66 25.10 25.37 25.37 16,500
Apr 5, 2024 25.22 25.47 24.94 25.04 25.04 18,000
Apr 4, 2024 25.57 25.71 25.02 25.22 25.22 34,700
Apr 3, 2024 25.24 25.43 24.97 25.23 25.23 22,200
Apr 2, 2024 25.37 25.54 25.14 25.30 25.30 24,400
Apr 1, 2024 26.55 26.55 25.60 25.63 25.63 21,000
Mar 28, 2024 25.88 26.56 25.88 26.48 26.48 35,200
Mar 27, 2024 25.30 25.99 25.19 25.93 25.93 31,200
Mar 26, 2024 25.50 25.50 25.00 25.00 25.00 26,200
Mar 25, 2024 25.35 25.56 25.35 25.38 25.38 14,600
Mar 22, 2024 25.79 25.79 25.17 25.20 25.20 24,900
Mar 21, 2024 25.80 26.07 25.42 25.88 25.88 44,900
Mar 20, 2024 24.60 25.65 24.60 25.52 25.52 59,800
Mar 19, 2024 24.35 24.80 24.35 24.65 24.65 32,500
Mar 18, 2024 24.85 24.85 24.40 24.40 24.40 27,900
Mar 15, 2024 24.09 24.95 24.09 24.79 24.79 95,100
Mar 14, 2024 24.85 24.85 24.18 24.28 24.28 39,900
Mar 13, 2024 25.02 25.12 24.79 24.97 24.97 27,400
Mar 12, 2024 25.17 25.20 24.78 24.86 24.86 21,300
Mar 11, 2024 25.47 25.47 25.16 25.33 25.33 22,300
Mar 8, 2024 25.59 25.59 25.04 25.17 25.17 33,400
Mar 7, 2024 25.47 25.71 24.97 25.28 25.28 28,900
Mar 6, 2024 25.46 25.62 24.93 25.22 25.22 19,100
Mar 5, 2024 24.65 25.30 24.65 25.11 25.11 29,000
Mar 4, 2024 25.00 25.56 24.72 24.73 24.73 29,700
Mar 1, 2024 25.20 25.20 24.68 24.95 24.95 18,400
Feb 29, 2024 25.26 25.57 25.13 25.22 25.22 31,200
Feb 28, 2024 24.71 24.99 24.69 24.79 24.79 16,700
Feb 27, 2024 25.00 25.27 24.83 24.83 24.83 18,900
Feb 26, 2024 25.12 25.43 24.80 24.96 24.96 17,800
Feb 23, 2024 25.24 25.44 25.06 25.09 25.09 17,700
Feb 22, 2024 25.25 25.45 24.79 25.14 25.14 42,100
Feb 21, 2024 25.12 25.43 24.78 25.18 25.18 33,300
Feb 20, 2024 25.07 25.42 25.07 25.14 25.14 36,700
Feb 16, 2024 25.81 26.01 25.25 25.39 25.39 34,600
Feb 15, 2024 24.92 26.17 24.92 26.09 26.09 40,900
Feb 14, 2024 0.28 Dividend
Feb 14, 2024 24.70 24.95 24.20 24.82 24.82 37,400
Feb 13, 2024 25.20 25.20 24.34 24.54 24.26 67,800
Feb 12, 2024 25.52 26.16 25.52 25.92 25.62 51,400
Feb 9, 2024 24.98 25.66 24.58 25.57 25.28 27,200
Feb 8, 2024 24.60 25.00 24.60 24.99 24.70 34,400
Feb 7, 2024 25.23 25.25 24.27 24.70 24.42 33,300
Feb 6, 2024 25.25 25.57 24.91 25.29 25.00 21,800
Feb 5, 2024 25.36 25.70 24.94 25.48 25.19 29,000
Feb 2, 2024 25.87 26.13 25.43 25.61 25.32 31,200
Feb 1, 2024 26.40 26.54 25.38 26.30 26.00 73,700
Jan 31, 2024 27.48 27.55 26.22 26.31 26.01 54,900
Jan 30, 2024 27.76 27.87 27.59 27.73 27.41 21,800
Jan 29, 2024 27.57 27.87 27.54 27.84 27.52 28,700
Jan 26, 2024 27.53 27.82 27.20 27.45 27.14 22,800
Jan 25, 2024 27.05 27.24 26.71 27.24 26.93 39,700
Jan 24, 2024 27.51 27.62 26.75 26.97 26.66 27,900
Jan 23, 2024 28.30 28.30 27.57 27.62 27.30 27,100
Jan 22, 2024 27.78 28.07 27.29 28.06 27.74 31,100
Jan 19, 2024 27.50 27.61 26.59 27.41 27.10 24,900
Jan 18, 2024 27.05 27.24 26.75 27.20 26.89 24,300
Jan 17, 2024 26.51 27.14 26.51 27.09 26.78 28,400
Jan 16, 2024 27.13 27.31 26.84 26.87 26.56 30,000
Jan 12, 2024 27.89 27.97 27.23 27.56 27.25 25,200
Jan 11, 2024 27.57 27.60 27.15 27.52 27.21 22,900
Jan 10, 2024 27.56 27.88 27.30 27.88 27.56 25,700
Jan 9, 2024 28.21 28.50 27.39 27.57 27.26 49,300
Jan 8, 2024 28.38 28.84 28.24 28.50 28.17 23,000
Jan 5, 2024 28.58 29.08 28.58 28.94 28.61 58,600
Jan 4, 2024 28.86 29.02 28.55 28.71 28.38 29,600
Jan 3, 2024 29.52 29.65 28.64 28.66 28.33 39,000
Jan 2, 2024 29.01 30.00 29.01 29.48 29.14 30,100
Dec 29, 2023 30.02 30.02 29.31 29.36 29.03 29,000
Dec 28, 2023 29.81 30.02 29.64 29.88 29.54 24,000
Dec 27, 2023 29.71 30.22 29.71 29.93 29.59 33,500
Dec 26, 2023 30.24 30.29 29.78 30.09 29.75 41,400
Dec 22, 2023 30.11 30.36 29.85 30.00 29.66 44,000
Dec 21, 2023 29.59 29.83 29.52 29.80 29.46 31,400
Dec 20, 2023 30.02 30.37 29.49 29.58 29.24 61,800
Dec 19, 2023 29.38 30.00 29.38 29.93 29.59 39,800
Dec 18, 2023 29.45 29.74 29.11 29.18 28.85 48,900
Dec 15, 2023 29.26 30.10 28.91 29.79 29.45 237,700
Dec 14, 2023 29.61 29.86 28.76 29.23 28.90 55,300
Dec 13, 2023 27.72 29.00 27.56 29.00 28.67 84,100
Dec 12, 2023 27.92 28.00 27.33 27.38 27.07 35,400
Dec 11, 2023 28.00 28.00 27.61 27.83 27.51 29,100
Dec 8, 2023 27.49 27.90 27.48 27.80 27.48 25,300
Dec 7, 2023 27.33 27.71 27.33 27.71 27.39 35,400
Dec 6, 2023 27.58 27.90 26.87 27.03 26.72 29,100
Dec 5, 2023 27.48 27.51 27.13 27.25 26.94 27,800
Dec 4, 2023 27.39 27.78 26.82 27.62 27.30 29,400
Dec 1, 2023 26.27 27.57 26.19 27.40 27.09 74,600
Nov 30, 2023 26.56 26.56 25.91 25.97 25.67 32,800
Nov 29, 2023 26.44 26.60 26.23 26.44 26.14 33,600
Nov 28, 2023 26.32 26.57 25.83 26.04 25.74 19,300
Nov 27, 2023 26.46 26.46 26.03 26.16 25.86 27,500
Nov 24, 2023 26.20 26.76 26.20 26.50 26.20 7,500
Nov 22, 2023 26.45 26.67 26.04 26.32 26.02 15,900
Nov 21, 2023 26.63 26.77 26.02 26.25 25.95 21,600
Nov 20, 2023 26.58 26.74 26.36 26.66 26.36 41,800
Nov 17, 2023 26.47 26.76 26.33 26.42 26.12 55,700
Nov 16, 2023 25.55 26.43 25.55 26.36 26.06 58,200
Nov 15, 2023 0.28 Dividend
Nov 15, 2023 26.49 26.92 25.63 26.17 25.87 30,000
Nov 14, 2023 26.15 27.08 25.96 27.01 26.43 53,000
Nov 13, 2023 25.55 25.69 25.33 25.50 24.95 16,400
Nov 10, 2023 25.63 25.84 25.10 25.55 25.00 23,100
Nov 9, 2023 25.45 25.69 25.17 25.21 24.66 14,900
Nov 8, 2023 25.51 25.64 24.81 25.40 24.85 33,000
Nov 7, 2023 25.50 25.60 25.09 25.52 24.97 15,100
Nov 6, 2023 25.64 25.84 25.32 25.50 24.95 32,500
Nov 3, 2023 26.05 26.38 25.79 25.92 25.36 43,700
Nov 2, 2023 25.12 25.75 25.08 25.71 25.15 25,600
Nov 1, 2023 24.92 25.19 24.66 24.97 24.43 26,000
Oct 31, 2023 24.78 25.10 24.48 25.02 24.48 22,500
Oct 30, 2023 24.28 24.78 24.28 24.78 24.24 13,900
Oct 27, 2023 24.14 24.36 23.76 24.28 23.75 43,000
Oct 26, 2023 23.96 24.27 23.55 24.13 23.61 22,200
Oct 25, 2023 23.44 24.09 23.18 23.88 23.36 15,000
Oct 24, 2023 23.93 23.97 23.33 23.46 22.95 33,500
Oct 23, 2023 23.91 24.13 23.68 23.83 23.31 21,500
Oct 20, 2023 24.11 24.23 23.61 24.20 23.68 34,600
Oct 19, 2023 24.46 24.60 23.77 23.77 23.26 22,000
Oct 18, 2023 24.64 24.65 24.05 24.65 24.12 21,900
Oct 17, 2023 23.86 24.82 23.86 24.33 23.80 37,600
Oct 16, 2023 24.12 24.37 23.85 24.05 23.53 23,400
Oct 13, 2023 24.39 24.39 23.80 23.90 23.38 14,100
Oct 12, 2023 24.15 24.35 23.77 24.28 23.75 20,500
Oct 11, 2023 24.41 24.57 24.04 24.15 23.63 20,100
Oct 10, 2023 24.51 24.51 24.17 24.42 23.89 24,500
Oct 9, 2023 23.99 24.71 23.99 24.26 23.73 12,600
Oct 6, 2023 24.03 24.49 23.66 24.17 23.65 25,700
Oct 5, 2023 23.61 24.30 23.61 24.22 23.70 37,500
Oct 4, 2023 23.57 23.92 23.25 23.64 23.13 23,300
Oct 3, 2023 23.41 24.30 23.32 23.41 22.90 21,500
Oct 2, 2023 23.61 23.61 23.27 23.47 22.96 27,500
Sep 29, 2023 23.85 24.45 23.52 23.63 23.12 24,000
Sep 28, 2023 23.75 23.88 23.57 23.77 23.26 33,200
Sep 27, 2023 23.80 24.15 23.61 23.66 23.15 24,500
Sep 26, 2023 23.81 24.08 23.47 23.76 23.25 22,800
Sep 25, 2023 23.65 24.25 23.65 23.85 23.33 30,500
Sep 22, 2023 23.95 23.95 23.55 23.75 23.24 18,400
Sep 21, 2023 23.84 24.08 23.78 23.91 23.39 24,300
Sep 20, 2023 24.00 24.17 23.83 24.15 23.63 47,400
Sep 19, 2023 24.14 24.28 23.85 23.90 23.38 34,200
Sep 18, 2023 24.93 24.93 23.96 24.06 23.54 40,600
Sep 15, 2023 24.82 25.12 24.14 24.96 24.42 140,200
Sep 14, 2023 24.51 24.95 24.44 24.89 24.35 31,800
Sep 13, 2023 24.41 24.49 23.94 24.39 23.86 53,500
Sep 12, 2023 23.72 24.47 23.72 24.29 23.76 58,000
Sep 11, 2023 24.15 24.20 23.63 23.72 23.21 70,000
Sep 8, 2023 24.47 24.47 23.80 23.96 23.44 40,200
Sep 7, 2023 24.31 24.57 23.81 24.26 23.73 107,600
Sep 6, 2023 24.50 24.72 24.08 24.48 23.95 41,700
Sep 5, 2023 24.80 24.91 24.22 24.66 24.13 31,500
Sep 1, 2023 25.06 25.25 24.72 24.81 24.27 48,000
Aug 31, 2023 24.69 25.05 24.66 24.84 24.30 52,300
Aug 30, 2023 24.82 25.05 24.50 24.53 24.00 34,100
Aug 29, 2023 24.84 25.21 24.52 25.00 24.46 41,100
Aug 28, 2023 24.57 25.00 24.51 24.78 24.24 21,000
Aug 25, 2023 25.08 25.10 24.48 24.70 24.17 29,200
Aug 24, 2023 24.69 25.05 24.41 24.86 24.32 38,400
Aug 23, 2023 24.83 24.99 24.30 24.91 24.37 42,400
Aug 22, 2023 25.33 25.50 24.16 24.51 23.98 44,200
Aug 21, 2023 25.68 25.77 25.11 25.25 24.70 27,400
Aug 18, 2023 25.02 26.41 25.02 25.71 25.15 143,400
Aug 17, 2023 23.28 25.74 23.16 25.34 24.79 49,600
Aug 16, 2023 26.29 26.57 25.27 25.27 24.72 41,500
Aug 15, 2023 0.28 Dividend
Aug 15, 2023 26.37 26.67 26.22 26.33 25.76 23,300
Aug 14, 2023 26.21 26.94 25.64 26.92 26.06 37,900
Aug 11, 2023 26.27 26.27 25.99 26.21 25.38 18,900
Aug 10, 2023 26.44 26.44 26.06 26.26 25.42 11,800
Aug 9, 2023 27.06 27.06 26.49 26.61 25.76 10,400
Aug 8, 2023 26.61 27.23 26.44 27.13 26.27 16,200
Aug 7, 2023 27.14 27.14 26.11 26.88 26.02 12,700
Aug 4, 2023 26.91 27.26 26.22 27.15 26.29 18,900
Aug 3, 2023 26.59 27.12 25.81 26.92 26.06 56,700
Aug 2, 2023 26.74 27.20 26.43 26.68 25.83 24,900
Aug 1, 2023 27.05 27.34 26.88 27.05 26.19 12,100
Jul 31, 2023 27.47 27.47 26.33 27.31 26.44 18,900
Jul 28, 2023 26.90 27.48 26.76 27.06 26.20 13,900
Jul 27, 2023 27.04 27.29 26.45 26.63 25.78 59,000
Jul 26, 2023 26.42 27.24 26.42 26.88 26.02 25,300
Jul 25, 2023 26.30 26.62 26.00 26.12 25.29 24,400
Jul 24, 2023 25.85 26.85 25.72 26.34 25.50 28,100
Jul 21, 2023 27.00 27.00 25.68 25.71 24.89 27,800
Jul 20, 2023 26.44 26.52 26.02 26.52 25.68 20,400
Jul 19, 2023 25.52 26.72 25.50 26.72 25.87 22,900
Jul 18, 2023 24.94 26.00 24.94 25.69 24.87 18,000
Jul 17, 2023 24.19 25.38 24.19 25.33 24.52 22,200
Jul 14, 2023 24.70 24.70 24.15 24.30 23.53 13,900
Jul 13, 2023 24.92 25.06 24.31 24.80 24.01 16,800
Jul 12, 2023 24.87 25.33 24.56 24.96 24.17 52,200
Jul 11, 2023 23.87 24.54 23.87 24.50 23.72 36,100
Jul 10, 2023 24.31 24.80 23.91 24.05 23.28 19,400
Jul 7, 2023 23.70 24.49 23.25 24.37 23.59 57,900
Jul 6, 2023 23.86 24.36 23.30 23.44 22.69 32,400
Jul 5, 2023 24.70 25.12 23.96 24.22 23.45 29,300
Jul 3, 2023 24.71 24.91 24.50 24.74 23.95 14,800
Jun 30, 2023 25.22 25.30 24.43 24.64 23.86 29,000
Jun 29, 2023 25.03 25.49 25.03 25.13 24.33 12,100
Jun 28, 2023 24.64 25.16 24.25 25.12 24.32 54,500
Jun 27, 2023 24.64 25.34 24.64 24.76 23.97 25,300
Jun 26, 2023 25.21 25.42 24.59 24.59 23.81 29,300
Jun 23, 2023 24.51 25.77 24.06 25.53 24.72 130,300
Jun 22, 2023 25.31 25.49 24.78 25.00 24.20 26,600
Jun 21, 2023 26.05 26.73 25.17 25.59 24.78 40,000
Jun 20, 2023 27.12 27.12 25.88 26.04 25.21 22,500
Jun 16, 2023 27.09 27.09 26.34 26.80 25.95 68,000
Jun 15, 2023 26.43 26.88 26.05 26.82 25.97 46,400
Jun 14, 2023 26.51 27.24 26.34 26.68 25.83 39,700
Jun 13, 2023 25.53 26.79 24.98 26.58 25.73 34,100
Jun 12, 2023 26.07 26.40 25.40 25.49 24.68 29,800
Jun 9, 2023 26.49 26.68 25.98 26.07 25.24 13,700
Jun 8, 2023 27.57 27.57 26.22 26.58 25.73 30,200
Jun 7, 2023 26.68 28.15 26.17 27.96 27.07 83,900
Jun 6, 2023 24.21 26.50 24.21 26.21 25.38 50,600
Jun 5, 2023 25.06 25.27 24.05 24.05 23.28 109,200
Jun 2, 2023 24.18 25.60 23.76 25.27 24.47 45,300
Jun 1, 2023 23.93 24.23 23.27 23.59 22.84 40,900
May 31, 2023 24.10 24.15 23.15 23.63 22.88 54,000
May 30, 2023 24.52 24.57 23.68 24.16 23.39 15,500
May 26, 2023 23.78 24.28 23.48 24.12 23.35 10,700
May 25, 2023 23.64 24.70 23.64 23.96 23.20 16,000
May 24, 2023 24.33 24.60 23.73 23.83 23.07 37,400
May 23, 2023 24.84 25.30 24.39 24.71 23.92 30,100
May 22, 2023 23.48 24.81 23.48 24.34 23.57 32,000
May 19, 2023 24.98 24.98 23.75 24.07 23.30 20,800
May 18, 2023 23.82 24.68 23.48 24.56 23.78 28,700
May 17, 2023 23.05 24.23 22.72 24.18 23.41 47,900
May 16, 2023 22.49 23.33 22.41 22.63 21.91 53,600
May 15, 2023 0.28 Dividend
May 15, 2023 22.82 22.93 22.46 22.76 22.04 25,700
May 12, 2023 22.95 23.20 22.28 22.70 21.71 22,000
May 11, 2023 22.65 23.22 22.13 22.59 21.60 24,600
May 10, 2023 23.60 23.68 22.27 22.99 21.98 40,700
May 9, 2023 23.26 23.26 22.13 22.93 21.93 34,700
May 8, 2023 23.49 23.84 22.86 23.22 22.20 25,800
May 5, 2023 22.62 23.15 22.28 23.12 22.11 43,000
May 4, 2023 22.87 22.87 19.55 21.74 20.79 109,300
May 3, 2023 23.50 24.12 22.31 22.76 21.76 29,700
May 2, 2023 24.31 24.31 22.51 23.38 22.36 57,800
May 1, 2023 24.80 25.11 23.86 24.06 23.01 27,000
Apr 28, 2023 24.30 24.96 24.25 24.80 23.71 21,200
Apr 27, 2023 24.10 24.48 23.94 24.48 23.41 28,300
Apr 26, 2023 24.61 25.05 23.60 23.93 22.88 24,700
Apr 25, 2023 25.04 25.42 24.55 24.62 23.54 28,800
Apr 24, 2023 25.46 26.09 25.00 25.25 24.14 24,800
Apr 21, 2023 25.91 26.52 24.61 24.72 23.64 63,800
Apr 20, 2023 25.30 26.11 24.94 26.11 24.97 9,300
Apr 19, 2023 24.80 25.50 24.80 25.50 24.38 10,300

Related Tickers

PKBK Parke Bancorp, Inc.
16.25
+0.43%
 
CAC Camden National Corporation
28.71
+0.21%
 
MGYR Magyar Bancorp, Inc.
10.91
+1.39%
 
OVLY Oak Valley Bancorp
23.28
-0.39%
 
MBCN Middlefield Banc Corp.
22.14
+0.73%
 
CHMG Chemung Financial Corporation
39.44
-0.90%
 
BCML BayCom Corp
19.91
+0.71%
 
BWFG Bankwell Financial Group, Inc.
23.63
+0.72%
 
FUNC First United Corporation
22.10
+0.36%
 
BOTJ Bank of the James Financial Group, Inc.
9.85
+1.03%