BHB - Bar Harbor Bankshares

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 201926.5227.1226.5227.1126.8921,600
Feb 21, 201926.2426.6626.1526.2826.0727,000
Feb 20, 201925.8126.5125.6826.2526.0415,900
Feb 19, 201925.6026.1525.6025.8725.6625,600
Feb 15, 201924.7525.8024.7525.5825.3730,600
Feb 14, 201924.5824.9024.3724.6024.4027,900
Feb 14, 20190.2 Dividend
Feb 13, 201924.5524.9124.5224.9124.517,700
Feb 12, 201924.0824.8324.0824.5324.1310,900
Feb 11, 201923.7024.0723.5223.8823.5012,000
Feb 08, 201924.0624.4423.3323.3322.9519,900
Feb 07, 201923.8924.1023.6224.0223.6312,800
Feb 06, 201923.9223.9223.7323.7323.353,100
Feb 05, 201923.8324.0023.6723.7323.3514,000
Feb 04, 201923.4123.9723.3623.8323.4518,600
Feb 01, 201923.6623.8023.3423.5023.1214,300
Jan 31, 201923.7423.9323.4823.9323.5418,900
Jan 30, 201923.5923.7523.3723.7523.3716,700
Jan 29, 201923.0923.5923.0923.4123.0317,400
Jan 28, 201923.1523.6722.7022.8922.5228,900
Jan 25, 201923.1023.7022.7523.2122.8417,900
Jan 24, 201923.0823.6222.9323.2122.8413,300
Jan 23, 201923.1423.5322.7823.1522.7813,600
Jan 22, 201923.7023.8423.0223.0222.6519,700
Jan 18, 201923.4623.9623.4623.7523.3718,100
Jan 17, 201923.4924.1723.3723.3722.9919,200
Jan 16, 201923.7124.2323.4623.7223.3467,800
Jan 15, 201923.7023.9023.4723.7723.3913,000
Jan 14, 201923.7024.3123.6723.7023.3221,000
Jan 11, 201924.0224.4323.6223.8923.5017,900
Jan 10, 201924.6324.7224.2024.2323.8413,900
Jan 09, 201924.6024.9824.3124.7324.3343,000
Jan 08, 201924.5124.8424.3224.6524.2517,200
Jan 07, 201924.2024.6024.0024.6024.2024,600
Jan 04, 201923.3724.2123.3024.1223.7326,400
Jan 03, 201922.8223.4422.8223.0722.7021,200
Jan 02, 201922.0123.0121.8623.0122.6420,700
Dec 31, 201822.0722.9621.9522.4322.0739,800
Dec 28, 201821.7522.4021.3022.4022.0437,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...