Get the Stockscreener App
31.05
4.09%
1.22
After Hours:
31.05
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 August 11, 2025, is $31.05.
- 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 137.39% to $31.05 now.
- The 52-week high stock price for BHB is $38.47, representing a 23.90% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for BHB is $26.43, indicating a -14.88% decrease from the current share price, occurred on April 04, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 11, 2025 | $31.19 | $30.15 | $1.04 | 63,531.0 | +4.09% |
| Aug 08, 2025 | $30.20 | $29.62 | $0.58 | 52,062.0 | -0.90% |
| Aug 07, 2025 | $30.59 | $29.75 | $0.8448 | 45,238.0 | +0.70% |
| Aug 06, 2025 | $30.46 | $29.77 | $0.695 | 27,611.0 | -1.55% |
| Aug 05, 2025 | $30.57 | $29.05 | $1.52 | 62,224.0 | +4.69% |
| Aug 04, 2025 | $29.09 | $28.56 | $0.53 | 32,141.0 | +1.26% |
| Aug 01, 2025 | $28.91 | $28.06 | $0.85 | 63,610.0 | -1.38% |
| Jul 31, 2025 | $29.19 | $28.74 | $0.45 | 54,358.0 | -0.72% |
| Jul 30, 2025 | $30.20 | $29.10 | $1.10 | 48,867.0 | -2.30% |
| Jul 29, 2025 | $31.18 | $29.90 | $1.28 | 40,322.0 | -3.20% |
| Jul 28, 2025 | $31.13 | $30.06 | $1.07 | 78,708.0 | +1.91% |
| Jul 25, 2025 | $30.50 | $29.80 | $0.705 | 31,541.0 | +1.34% |
| Jul 24, 2025 | $30.88 | $29.88 | $1.00 | 50,006.0 | -2.92% |
| Jul 23, 2025 | $31.12 | $30.68 | $0.44 | 26,139.0 | -2.28% |
| Jul 22, 2025 | $31.95 | $31.52 | $0.43 | 46,946.0 | +0.16% |
| Jul 21, 2025 | $31.86 | $31.47 | $0.39 | 29,596.0 | +0.13% |
| Jul 18, 2025 | $32.20 | $31.25 | $0.95 | 33,943.0 | -0.10% |
| Jul 17, 2025 | $31.71 | $31.36 | $0.35 | 58,914.0 | +0.80% |
| Jul 16, 2025 | $31.47 | $30.68 | $0.79 | 64,571.0 | +1.49% |
| Jul 15, 2025 | $31.83 | $30.80 | $1.03 | 64,087.0 | -3.18% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $31.19 | $28.06 | $3.13 | 409,948.0 | +6.92% |
| Jul, 2025 | $32.44 | $28.74 | $3.70 | 1,009,034.0 | -3.07% |
| Jun, 2025 | $30.31 | $28.11 | $2.20 | 878,338.0 | +3.03% |
| 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% |
3.09%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):