Indicators

Bar Harbor Bankshares (NY: BHB )

25.88 +0.21 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.98	12.99	12.89	12.89	3,168	-0.08(-0.58%)
Apr 28, 2011	12.97	12.97	12.89	12.96	17,050	+0.08(+0.59%)
Apr 27, 2011	13.02	13.02	12.89	12.89	4,079	-0.13(-1.02%)
Apr 26, 2011	13.02	13.02	13.02	13.02	1,125	+0.09(+0.69%)
Apr 25, 2011	12.93	12.93	12.93	12.93	657	-0.18(-1.36%)
Apr 21, 2011	13.29	13.29	13.11	13.11	1,347	+0.07(+0.51%)
Apr 20, 2011	13.13	13.13	13.04	13.04	8,325	-0.01(-0.07%)
Apr 19, 2011	12.85	13.07	12.67	13.05	5,148	+0.01(+0.10%)
Apr 18, 2011	13.00	13.06	12.91	13.04	8,730	+0.04(+0.31%)
Apr 15, 2011	13.00	13.00	13.00	13.00	675	+0.08(+0.65%)
Apr 14, 2011	12.92	12.92	12.92	12.92	225	-0.02(-0.17%)
Apr 13, 2011	13.00	13.22	12.94	12.94	5,073	-0.07(-0.51%)
Apr 12, 2011	13.11	13.11	13.00	13.00	1,575	-0.17(-1.32%)
Apr 11, 2011	13.17	13.18	13.17	13.18	1,347	-0.18(-1.33%)
Apr 08, 2011	13.34	13.42	13.34	13.36	1,201	-0.12(-0.92%)
Apr 07, 2011	13.33	13.48	13.14	13.48	675	+0.14(+1.03%)
Apr 06, 2011	13.38	13.38	13.34	13.34	6,637	-0.01(-0.07%)
Apr 05, 2011	13.42	13.42	13.35	13.35	1,800	-0.07(-0.53%)
Apr 04, 2011	13.40	13.42	13.40	13.42	2,025	-0.18(-1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.