Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 1:19AM ET - U.S. Markets open in 8 hours and 11 minutes. Dow  0.22% Nasdaq  0.98%

Bar Harbor Bankshares (BHB)

On Dec 4: 28.35   0.88 (3.20%)

MORE ON BHB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 27.90 28.36 27.90 28.35 4,400 28.35 3-Dec-09 26.90 28.01 26.75 27.47 6,900 27.47 2-Dec-09 26.95 26.97 26.80 26.88 1,800 26.88 1-Dec-09 26.85 27.39 26.75 27.00 9,100 27.00 30-Nov-09 27.27 27.36 26.74 26.85 5,300 26.85 27-Nov-09 28.00 28.00 27.24 27.24 6,600 27.24 25-Nov-09 28.07 28.30 28.00 28.00 2,000 28.00 24-Nov-09 28.05 28.20 28.00 28.00 2,400 28.00 23-Nov-09 27.89 28.95 27.65 28.22 9,500 28.22 20-Nov-09 27.70 28.00 27.56 27.90 5,900 27.90 19-Nov-09 28.03 28.58 27.84 27.84 3,900 27.84 18-Nov-09 28.50 28.50 28.25 28.39 4,200 28.39 17-Nov-09 29.80 29.80 29.17 29.29 2,200 29.29 16-Nov-09 30.31 30.31 29.80 30.10 4,700 30.10 13-Nov-09 30.39 30.39 29.22 30.10 8,700 30.10 13-Nov-09 $ 0.26 Dividend 12-Nov-09 31.48 31.48 29.90 30.50 4,400 30.24 11-Nov-09 32.24 32.24 31.44 31.46 2,000 31.19 10-Nov-09 31.59 32.35 31.59 32.00 1,400 31.73 9-Nov-09 31.98 31.98 31.32 31.80 3,900 31.53 6-Nov-09 31.00 31.95 31.00 31.74 3,200 31.47 5-Nov-09 30.15 30.97 29.77 30.70 10,300 30.44 4-Nov-09 30.20 30.70 29.53 29.95 4,500 29.69 3-Nov-09 29.81 30.70 29.81 30.05 6,000 29.79 2-Nov-09 27.85 29.92 27.85 29.92 6,600 29.66 30-Oct-09 29.08 29.37 27.78 28.40 3,800 28.16 29-Oct-09 28.40 29.26 28.12 29.26 3,300 29.01 28-Oct-09 26.54 28.35 26.51 28.20 10,500 27.96 27-Oct-09 27.02 29.65 26.27 26.54 23,000 26.31 26-Oct-09 29.00 29.00 27.95 28.20 2,300 27.96 23-Oct-09 29.45 29.56 28.60 28.66 5,000 28.42 22-Oct-09 30.14 31.50 29.75 30.05 2,800 29.79 21-Oct-09 30.70 30.75 30.01 30.01 4,300 29.75 20-Oct-09 31.25 31.34 30.80 30.81 1,500 30.55 19-Oct-09 32.15 32.15 31.61 31.71 2,900 31.44 16-Oct-09 32.38 32.41 32.00 32.00 3,200 31.73 15-Oct-09 32.85 33.00 32.55 32.55 3,700 32.27 14-Oct-09 33.02 33.05 32.69 33.00 2,500 32.72 13-Oct-09 33.00 33.00 32.88 32.89 1,400 32.61 12-Oct-09 33.50 34.00 33.34 33.36 5,900 33.08 9-Oct-09 33.40 34.06 33.10 34.00 3,200 33.71 8-Oct-09 33.65 33.65 33.40 33.40 700 33.12 7-Oct-09 33.45 33.45 33.45 33.45 100 33.16 6-Oct-09 34.50 34.50 33.42 33.70 1,700 33.41 5-Oct-09 33.82 34.47 33.82 34.01 1,300 33.72 2-Oct-09 34.15 34.50 32.71 34.10 3,300 33.81 1-Oct-09 34.00 35.00 33.50 34.30 9,400 34.01 30-Sep-09 34.52 34.52 33.96 34.00 3,700 33.71 29-Sep-09 34.55 34.78 33.85 34.41 3,400 34.12 28-Sep-09 34.65 35.05 34.26 35.05 2,000 34.75 25-Sep-09 34.00 34.25 33.50 34.25 1,900 33.96 24-Sep-09 33.70 33.86 33.70 33.86 1,100 33.57 23-Sep-09 33.36 33.85 33.35 33.49 1,500 33.20 22-Sep-09 34.03 34.03 33.09 33.09 3,900 32.81 21-Sep-09 34.75 34.75 33.39 33.39 1,700 33.11 18-Sep-09 34.09 34.97 34.09 34.70 9,700 34.40 17-Sep-09 34.65 34.97 34.61 34.97 1,100 34.67 16-Sep-09 34.18 34.68 33.99 34.65 1,200 34.35 15-Sep-09 33.02 34.16 33.02 33.98 3,400 33.69 14-Sep-09 32.48 33.20 32.48 33.20 700 32.92 11-Sep-09 32.66 32.66 32.35 32.40 2,300 32.12 10-Sep-09 33.25 33.25 32.70 32.80 1,900 32.52 9-Sep-09 33.40 33.50 32.90 33.50 1,300 33.21 8-Sep-09 32.95 33.18 32.93 33.18 2,100 32.90 4-Sep-09 33.21 34.15 33.21 33.30 1,900 33.02 3-Sep-09 33.89 33.89 33.02 33.10 1,500 32.82 2-Sep-09 33.56 34.00 32.97 34.00 1,700 33.71 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions