Indicators

Bar Harbor Bankshares (NY: BHB )

25.88 +0.21 (+0.82%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.44	16.44	16.42	16.44	3,946	+0.00(+0.00%)
Apr 27, 2012	16.44	16.44	16.24	16.44	12,366	+0.00(+0.00%)
Apr 26, 2012	16.44	16.44	16.22	16.44	14,517	+0.03(+0.16%)
Apr 25, 2012	16.36	16.44	16.20	16.42	4,619	+0.08(+0.52%)
Apr 24, 2012	16.18	16.33	16.12	16.33	12,476	+0.05(+0.33%)
Apr 23, 2012	16.00	16.33	16.00	16.28	6,088	+0.46(+2.89%)
Apr 20, 2012	16.10	16.50	15.82	15.82	17,151	-0.29(-1.79%)
Apr 19, 2012	16.22	16.22	15.82	16.11	6,273	+0.03(+0.17%)
Apr 18, 2012	16.19	16.84	16.08	16.08	13,045	-0.20(-1.20%)
Apr 17, 2012	15.68	16.44	15.67	16.28	11,972	+0.64(+4.06%)
Apr 16, 2012	15.31	15.65	15.31	15.64	9,432	+0.18(+1.15%)
Apr 13, 2012	15.53	15.56	15.36	15.47	10,107	-0.04(-0.26%)
Apr 12, 2012	15.44	15.73	15.44	15.51	29,331	+0.17(+1.13%)
Apr 11, 2012	15.04	15.50	15.04	15.33	22,023	+0.44(+2.98%)
Apr 10, 2012	14.60	14.98	14.60	14.89	16,983	+0.11(+0.75%)
Apr 09, 2012	14.67	14.78	14.60	14.78	4,385	-0.16(-1.04%)
Apr 05, 2012	14.72	14.93	14.72	14.93	2,925	+0.20(+1.33%)
Apr 04, 2012	14.65	14.76	14.48	14.74	2,169	-0.11(-0.72%)
Apr 03, 2012	14.67	14.94	14.54	14.84	2,963	+0.09(+0.60%)

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.