Get the Stockscreener App
27.57
1.06%
+0.29
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 May 17, 2024, is $27.57.
- Bar Harbor Bankshares Inc all-time high stock price is $33.41, occurred on March 31, 2017.
- 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 110.78% to $27.57 now.
- The 52-week high stock price for BHB is $30.37, representing a 10.16% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for BHB is $23.14, indicating a -16.05% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Bar Harbor Bankshares Inc (BHB) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $27.71 | $26.48 | $1.23 | 45,945.0 | +1.06% |
| May 16, 2024 | $27.30 | $26.78 | $0.525 | 50,452.0 | +1.68% |
| May 15, 2024 | $26.86 | $26.06 | $0.805 | 44,735.0 | +2.64% |
| May 14, 2024 | $26.23 | $25.71 | $0.52 | 30,196.0 | +1.91% |
| May 13, 2024 | $26.56 | $25.63 | $0.93 | 52,306.0 | -2.51% |
| May 10, 2024 | $26.92 | $26.27 | $0.65 | 17,899.0 | -1.64% |
| May 09, 2024 | $26.93 | $26.35 | $0.58 | 33,058.0 | +2.29% |
| May 08, 2024 | $26.30 | $25.72 | $0.58 | 18,990.0 | +1.28% |
| May 07, 2024 | $26.62 | $25.65 | $0.97 | 37,063.0 | -2.38% |
| May 06, 2024 | $26.48 | $26.02 | $0.46 | 23,561.0 | +1.15% |
| May 03, 2024 | $26.48 | $25.83 | $0.65 | 27,548.0 | +0.50% |
| May 02, 2024 | $26.12 | $25.67 | $0.45 | 26,424.0 | +1.36% |
| May 01, 2024 | $25.98 | $25.32 | $0.66 | 23,709.0 | +2.35% |
| Apr 30, 2024 | $25.53 | $25.08 | $0.45 | 32,004.0 | -1.80% |
| Apr 29, 2024 | $25.85 | $25.37 | $0.4846 | 18,667.0 | +0.12% |
| Apr 26, 2024 | $25.76 | $25.26 | $0.4999 | 21,457.0 | -0.47% |
| Apr 25, 2024 | $25.66 | $25.08 | $0.5756 | 40,979.0 | -0.47% |
| Apr 24, 2024 | $25.91 | $25.08 | $0.835 | 38,287.0 | +1.86% |
| Apr 23, 2024 | $26.03 | $25.15 | $0.88 | 42,337.0 | -0.78% |
| Apr 22, 2024 | $26.13 | $25.38 | $0.75 | 46,191.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $27.71 | $25.32 | $2.39 | 477,831.0 | +9.93% |
| 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% |
Bar Harbor Bankshares Inc Stock (BHB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.11 | $29.85 | $3.26 | 731,350.0 | +5.85% |
| Nov, 2022 | $31.58 | $28.01 | $3.57 | 376,366.0 | +0.87% |
| Oct, 2022 | $30.70 | $26.17 | $4.53 | 382,014.0 | +13.16% |
| Sep, 2022 | $29.54 | $26.15 | $3.39 | 486,166.0 | -6.39% |
| Aug, 2022 | $30.59 | $27.56 | $3.03 | 423,459.0 | -2.21% |
| Jul, 2022 | $29.29 | $25.00 | $4.29 | 410,374.0 | +12.03% |
| Jun, 2022 | $27.73 | $24.00 | $3.73 | 471,732.0 | -5.10% |
| May, 2022 | $27.78 | $24.82 | $2.96 | 517,081.0 | +4.37% |
| Apr, 2022 | $29.08 | $26.06 | $3.02 | 368,893.0 | -8.77% |
| Mar, 2022 | $30.07 | $28.01 | $2.06 | 443,932.0 | -0.45% |
| Feb, 2022 | $30.80 | $28.36 | $2.44 | 401,765.0 | -5.86% |
| Jan, 2022 | $31.95 | $29.00 | $2.95 | 528,881.0 | +5.57% |
0.00%
0.45%
Cap:
|
Volume (24h):