Get the Stockscreener App
28.47
0.42%
-0.12
Bar Harbor Bankshares Inc Stock (BHB) Price History
The historical daily chart and data for Bar Harbor Bankshares Inc stock (BHB), adjusted for splits and dividends, show that the latest closing stock price as of June 05, 2025, is $28.47.
- Bar Harbor Bankshares Inc all-time high stock price is $38.47, occurred on November 06, 2024.
- The lowest Bar Harbor Bankshares Inc stock price recorded was $13.08 on April 16, 2020. Since then, Bar Harbor Bankshares Inc's stock price has risen over 117.66% to $28.47 now.
- The 52-week high stock price for BHB is $38.47, representing a 35.12% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for BHB is $24.48, indicating a -14.01% decrease from the current share price, occurred on June 24, 2024.
- The closing price of Bar Harbor Bankshares Inc (BHB) stock in the beginning of 2024 was $29.41. The stock closed the year at $32.04, a gain of over 8.94% for the year.
The table below shows more information about BHB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $28.69 | $28.11 | $0.5799 | 40,431.0 | -0.42% |
| Jun 04, 2025 | $29.15 | $28.39 | $0.755 | 39,935.0 | -1.89% |
| Jun 03, 2025 | $29.20 | $28.40 | $0.80 | 35,728.0 | +2.17% |
| Jun 02, 2025 | $29.17 | $28.45 | $0.72 | 47,996.0 | -1.93% |
| May 30, 2025 | $29.48 | $29.07 | $0.41 | 54,064.0 | -1.36% |
| May 29, 2025 | $29.48 | $29.05 | $0.4299 | 27,376.0 | +1.03% |
| May 28, 2025 | $29.71 | $29.16 | $0.55 | 28,848.0 | -1.68% |
| May 27, 2025 | $29.83 | $29.20 | $0.63 | 36,709.0 | +1.99% |
| May 23, 2025 | $29.51 | $28.68 | $0.83 | 32,570.0 | -0.27% |
| May 22, 2025 | $29.73 | $29.04 | $0.69 | 48,825.0 | -1.12% |
| May 21, 2025 | $30.15 | $29.44 | $0.7099 | 30,566.0 | -3.21% |
| May 20, 2025 | $30.79 | $30.24 | $0.545 | 19,139.0 | -0.29% |
| May 19, 2025 | $30.88 | $30.14 | $0.735 | 19,750.0 | -0.03% |
| May 16, 2025 | $31.10 | $30.55 | $0.55 | 34,687.0 | -1.86% |
| May 15, 2025 | $31.20 | $30.83 | $0.37 | 20,279.0 | -0.29% |
| May 14, 2025 | $31.48 | $30.83 | $0.65 | 31,701.0 | +0.71% |
| May 13, 2025 | $31.46 | $30.79 | $0.6717 | 39,266.0 | +0.55% |
| May 12, 2025 | $31.72 | $30.80 | $0.9242 | 38,040.0 | +3.52% |
| May 09, 2025 | $30.35 | $29.77 | $0.58 | 31,441.0 | -1.91% |
| May 08, 2025 | $30.43 | $29.71 | $0.72 | 28,821.0 | +2.95% |
| May 07, 2025 | $30.09 | $29.46 | $0.625 | 31,148.0 | -0.34% |
Bar Harbor Bankshares Inc Stock (BHB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bar Harbor Bankshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BHB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bar Harbor Bankshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bar Harbor Bankshares Inc Stock (BHB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $29.20 | $28.11 | $1.09 | 204,521.0 | -2.10% |
| May, 2025 | $31.72 | $28.68 | $3.04 | 687,698.0 | -1.89% |
| Apr, 2025 | $30.14 | $26.43 | $3.71 | 1,009,166.0 | +0.47% |
| Mar, 2025 | $35.00 | $28.95 | $6.05 | 965,787.0 | -8.16% |
| Feb, 2025 | $33.90 | $30.82 | $3.08 | 790,885.0 | +1.39% |
| Jan, 2025 | $32.77 | $28.50 | $4.27 | 817,479.0 | +3.60% |
Bar Harbor Bankshares Inc Stock (BHB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.56 | $30.07 | $7.49 | 868,546.0 | -15.89% |
| Nov, 2024 | $38.47 | $31.19 | $7.28 | 684,995.0 | +11.94% |
| Oct, 2024 | $34.05 | $28.33 | $5.72 | 634,266.0 | +4.25% |
| Sep, 2024 | $33.08 | $29.14 | $3.94 | 699,029.0 | -3.81% |
| Aug, 2024 | $32.26 | $27.65 | $4.61 | 783,114.0 | +0.31% |
| Jul, 2024 | $33.31 | $25.45 | $7.86 | 971,703.0 | +18.90% |
| Jun, 2024 | $27.07 | $24.48 | $2.59 | 837,505.0 | +2.32% |
| May, 2024 | $27.71 | $25.07 | $2.64 | 821,631.0 | +4.74% |
| Apr, 2024 | $26.55 | $23.26 | $3.29 | 773,133.0 | -5.29% |
| Mar, 2024 | $26.56 | $24.09 | $2.47 | 661,200.0 | +5.00% |
| Feb, 2024 | $26.54 | $24.20 | $2.34 | 696,853.0 | -4.14% |
| Jan, 2024 | $30.00 | $26.22 | $3.78 | 664,752.0 | -10.39% |
Bar Harbor Bankshares Inc Stock (BHB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.37 | $26.19 | $4.18 | 1,004,695.0 | +13.05% |
| Nov, 2023 | $27.08 | $24.66 | $2.42 | 619,745.0 | +3.80% |
| Oct, 2023 | $25.10 | $23.18 | $1.92 | 538,174.0 | +5.88% |
| Sep, 2023 | $25.25 | $23.47 | $1.78 | 915,697.0 | -4.87% |
| Aug, 2023 | $27.34 | $23.16 | $4.18 | 808,312.0 | -9.04% |
| Jul, 2023 | $27.48 | $23.25 | $4.23 | 553,870.0 | +10.84% |
| Jun, 2023 | $28.15 | $23.27 | $4.88 | 958,293.0 | +4.27% |
| May, 2023 | $25.30 | $19.55 | $5.75 | 778,674.0 | -4.72% |
| Apr, 2023 | $26.82 | $23.60 | $3.22 | 483,006.0 | -6.24% |
| Mar, 2023 | $30.18 | $24.50 | $5.68 | 692,522.0 | -11.45% |
| Feb, 2023 | $32.42 | $28.99 | $3.43 | 508,306.0 | -3.86% |
| Jan, 2023 | $32.36 | $29.55 | $2.81 | 554,698.0 | -3.03% |
2.64%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):