BHB - Bar Harbor Bankshares

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201925.6225.8525.2525.4125.418,704
Jul 15, 201925.8226.1025.2625.6625.667,300
Jul 12, 201925.6925.9825.5025.7525.7526,400
Jul 11, 201925.7025.8425.1325.7225.7223,700
Jul 10, 201925.9326.0225.4025.6825.6824,000
Jul 09, 201925.7326.0925.5325.9425.948,300
Jul 08, 201926.0326.0625.7525.8325.8314,100
Jul 05, 201925.8126.1925.4626.1826.1814,800
Jul 03, 201926.0826.0825.7525.7525.752,700
Jul 02, 201925.7325.8125.2225.8125.8110,800
Jul 01, 201926.5926.5926.0026.0226.0219,100
Jun 28, 201926.0026.6525.8526.5926.5980,800
Jun 27, 201925.2126.1824.7326.1826.1833,200
Jun 26, 201924.6925.0224.6124.8624.8610,100
Jun 25, 201924.5924.7524.2824.7224.7211,000
Jun 24, 201924.1724.7424.0824.5524.5528,000
Jun 21, 201923.6124.2523.6124.1724.1747,200
Jun 20, 201924.8924.8923.9423.9423.9410,900
Jun 19, 201924.8024.8024.3624.4324.4315,900
Jun 18, 201924.6525.0324.5324.8424.8418,500
Jun 17, 201924.7824.8224.2524.6724.6725,000
Jun 14, 201924.9025.0024.3424.7224.7225,700
Jun 13, 201924.1024.8924.0024.8924.8920,100
Jun 12, 201923.9424.1523.5224.1324.1319,100
Jun 11, 201923.1223.9623.1223.9123.9118,600
Jun 10, 201923.3824.0623.1223.6223.6213,500
Jun 07, 201923.4824.3023.2323.2323.239,400
Jun 06, 201924.2824.3222.9223.5723.5727,700
Jun 05, 201925.1125.3824.0324.0424.0418,000
Jun 04, 201924.7525.2524.2925.2525.2517,200
Jun 03, 201923.6924.5423.6524.4124.4127,500
May 31, 201923.7524.5623.6323.6323.6321,900
May 30, 201924.6024.9423.8624.2824.2828,600
May 29, 201925.2525.2924.3724.6524.6533,300
May 28, 201924.7125.5824.5025.4625.4644,000
May 24, 201924.7525.2524.6124.8924.8917,600
May 23, 201925.6225.9024.5024.7024.7033,100
May 22, 201925.7026.2225.5326.0626.0625,100
May 21, 201926.1026.4025.6325.9625.9644,700
May 20, 201925.4826.1925.4825.9925.997,500
May 17, 201925.9026.0225.3625.6625.6623,700
May 16, 201926.5126.5125.8126.1026.1016,900
May 15, 201926.4026.4525.7826.2126.2111,800
May 14, 201926.2626.9525.7026.6426.6420,800
May 13, 201926.3227.3426.1026.4026.4042,100
May 13, 20190.22 Dividend
May 10, 201926.9427.4126.4626.9826.7619,800
May 09, 201927.1027.2926.3727.1926.9722,200
May 08, 201927.1027.5427.1027.2927.0710,000
May 07, 201926.8527.4026.7326.9926.7716,400
May 06, 201926.9627.4526.8626.9526.7315,300
May 03, 201927.2827.4526.9227.4527.2315,300
May 02, 201925.8227.5825.8227.0126.7948,000
May 01, 201926.1526.6826.0026.0025.7915,600
Apr 30, 201926.6826.6826.0426.2826.0722,600
Apr 29, 201926.5826.9226.3626.7026.4816,500
Apr 26, 201926.2626.6526.2626.5726.3518,500
Apr 25, 201926.1226.4826.0126.0425.8319,800
Apr 24, 201926.1026.5025.7026.0225.816,500
Apr 23, 201925.7126.2725.5226.2526.0411,800
Apr 22, 201926.1226.1725.5125.7625.5512,700
Apr 18, 201925.7526.3125.6126.2926.0810,100
Apr 17, 201926.2526.3825.8525.9725.7613,800
Apr 16, 201925.9126.2525.7225.9625.7512,800
Apr 15, 201926.4926.5925.7725.7725.569,700
Apr 12, 201926.5226.8026.3926.6126.3920,300
Apr 11, 201926.8426.9226.1626.3126.1029,500
Apr 10, 201925.7926.9225.2326.9226.7030,600
Apr 09, 201926.1426.3425.5925.6425.4312,600
Apr 08, 201926.3126.4426.1026.1525.9412,700
Apr 05, 201926.6826.8026.2426.4726.2519,700
Apr 04, 201926.3926.8526.0126.6126.3969,700
Apr 03, 201925.9226.5325.7126.4426.2231,500
Apr 02, 201926.5026.5025.7225.9725.7618,500
Apr 01, 201926.0226.7126.0226.5226.3023,700
Mar 29, 201926.0426.5025.6525.8725.6656,500
Mar 28, 201925.4526.2925.3225.6525.4444,400
Mar 27, 201924.3725.7424.3725.6725.4626,000
Mar 26, 201923.5324.7523.4924.7524.5527,300
Mar 25, 201922.9023.4822.9023.4523.2619,000
Mar 22, 201923.9524.1022.8822.8822.6924,600
Mar 21, 201924.0724.5824.0024.0423.8424,500
Mar 20, 201924.3524.7024.0724.1623.9617,900
Mar 19, 201925.6625.6624.6224.6224.429,800
Mar 18, 201925.3626.0025.1625.7425.5316,900
Mar 15, 201925.2125.9425.2025.5425.3355,800
Mar 14, 201925.5325.7524.8025.4825.2724,200
Mar 13, 201925.3025.7625.0225.5025.2921,600
Mar 12, 201925.3625.4024.8724.8724.676,700
Mar 11, 201924.7825.4024.2225.2825.0715,500
Mar 08, 201925.0225.2724.7524.7524.5521,200
Mar 07, 201925.6025.9925.0025.0124.8114,800
Mar 06, 201925.9626.2425.4025.4525.2419,700
Mar 05, 201925.8526.2225.3125.8625.655,100
Mar 04, 201926.4226.4225.6525.8025.5917,700
Mar 01, 201926.1126.3225.4426.3226.1118,800
Feb 28, 201926.0626.3025.8225.8225.6119,900
Feb 27, 201926.0726.7925.9526.1225.9116,300
Feb 26, 201926.5126.8926.0326.0325.8240,700
Feb 25, 201927.1127.1126.4826.5726.3539,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...