Get the Stockscreener App
31.85
1.66%
0.52
Pre-market:
32.32
0.47
+1.48%
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 February 04, 2025, is $31.85.
- 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 143.50% to $31.85 now.
- The 52-week high stock price for BHB is $38.47, representing a 20.78% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for BHB is $23.26, indicating a -26.97% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| Feb 04, 2025 | $32.12 | $30.96 | $1.16 | 30,254.0 | +1.66% |
| Feb 03, 2025 | $32.03 | $30.82 | $1.21 | 40,100.0 | -1.10% |
| Jan 31, 2025 | $32.34 | $31.60 | $0.74 | 23,445.0 | -1.49% |
| Jan 30, 2025 | $32.77 | $31.95 | $0.815 | 32,949.0 | +0.59% |
| Jan 29, 2025 | $32.40 | $31.18 | $1.22 | 41,641.0 | +0.72% |
| Jan 28, 2025 | $31.97 | $31.12 | $0.85 | 39,744.0 | -0.50% |
| Jan 27, 2025 | $32.31 | $31.22 | $1.09 | 39,749.0 | +2.57% |
| Jan 24, 2025 | $32.00 | $30.69 | $1.31 | 37,924.0 | +0.00% |
| Jan 23, 2025 | $31.12 | $30.23 | $0.89 | 52,979.0 | +1.80% |
| Jan 22, 2025 | $31.31 | $30.37 | $0.94 | 54,914.0 | -3.23% |
| Jan 21, 2025 | $31.78 | $31.38 | $0.40 | 30,084.0 | +1.51% |
| Jan 17, 2025 | $31.70 | $30.76 | $0.941 | 25,503.0 | +0.26% |
| Jan 16, 2025 | $31.34 | $30.56 | $0.78 | 35,295.0 | -1.18% |
| Jan 15, 2025 | $31.69 | $30.80 | $0.89 | 32,377.0 | +2.95% |
| Jan 14, 2025 | $30.73 | $30.02 | $0.71 | 39,928.0 | +1.74% |
| Jan 13, 2025 | $30.00 | $28.54 | $1.46 | 46,447.0 | +3.20% |
| Jan 10, 2025 | $29.75 | $28.50 | $1.25 | 65,267.0 | -3.20% |
| Jan 08, 2025 | $30.23 | $29.60 | $0.63 | 34,314.0 | -0.27% |
| Jan 07, 2025 | $30.43 | $29.60 | $0.83 | 41,152.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $32.12 | $30.82 | $1.30 | 100,608.0 | +0.54% |
| 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% |
1.13%
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):