Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bar Harbor Bankshares (NY: BHB )

25.61 -0.06 (-0.23%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.773 8.884 8.773 8.800 13,050 +0.07(+0.76%)
Apr 29, 2003 8.764 8.764 8.733 8.733 2,025 -0.09(-1.01%)
Apr 28, 2003 8.822 8.827 8.822 8.822 3,825 -0.04(-0.50%)
Apr 25, 2003 8.778 8.867 8.778 8.867 5,625 +0.11(+1.27%)
Apr 24, 2003 8.667 8.884 8.667 8.756 11,025 +0.07(+0.77%)
Apr 23, 2003 8.533 8.689 8.533 8.689 14,175 +0.16(+1.82%)
Apr 22, 2003 8.533 8.533 8.533 8.533 675 +0.00(+0.00%)
Apr 21, 2003 8.533 8.533 8.533 8.533 450 -0.04(-0.52%)
Apr 17, 2003 8.489 8.596 8.489 8.578 21,150 +0.00(+0.00%)
Apr 16, 2003 8.578 8.578 8.578 8.578 2,250 +0.00(+0.00%)
Apr 15, 2003 8.618 8.622 8.578 8.578 3,600 -0.05(-0.62%)
Apr 14, 2003 8.289 8.689 8.289 8.631 20,250 +0.32(+3.85%)
Apr 11, 2003 8.333 8.333 8.307 8.311 8,550 -0.02(-0.27%)
Apr 10, 2003 8.333 8.333 8.333 8.333 4,050 -0.00(-0.05%)
Apr 09, 2003 8.338 8.356 8.338 8.338 7,875 -0.02(-0.21%)
Apr 08, 2003 8.471 8.471 8.356 8.356 2,025 -0.15(-1.78%)
Apr 07, 2003 8.507 8.507 8.507 8.507 450 +0.02(+0.26%)
Apr 04, 2003 8.480 8.484 8.400 8.484 2,475 +0.07(+0.79%)
Apr 03, 2003 8.418 8.418 8.418 8.418 0 +0.00(+0.00%)
Apr 02, 2003 8.484 8.484 8.418 8.418 2,025 -0.03(-0.32%)
Apr 01, 2003 8.400 8.453 8.400 8.444 9,675 +0.09(+1.06%)
Mar 31, 2003 8.356 8.356 8.356 8.356 0 +0.00(+0.00%)
Mar 28, 2003 8.311 8.356 8.311 8.356 1,575 +0.13(+1.57%)
Mar 27, 2003 8.316 8.316 8.227 8.227 4,725 -0.16(-1.96%)
Mar 26, 2003 8.391 8.391 8.391 8.391 0 +0.00(+0.00%)
Mar 25, 2003 8.391 8.391 8.391 8.391 2,025 +0.00(+0.00%)
Mar 24, 2003 8.387 8.391 8.387 8.391 9,450 +0.10(+1.23%)
Mar 21, 2003 8.267 8.289 8.267 8.289 3,375 +0.02(+0.27%)
Mar 20, 2003 8.378 8.378 8.267 8.267 9,675 -0.11(-1.27%)
Mar 19, 2003 8.373 8.373 8.373 8.373 3,150 +0.03(+0.32%)
Mar 18, 2003 8.342 8.347 8.342 8.347 1,575 -0.04(-0.48%)
Mar 17, 2003 8.267 8.387 8.267 8.387 20,250 +0.16(+2.00%)
Mar 14, 2003 8.089 8.222 8.022 8.222 13,950 +0.13(+1.65%)
Mar 13, 2003 8.089 8.089 8.089 8.089 900 -0.07(-0.82%)
Mar 12, 2003 8.156 8.204 8.156 8.156 3,825 +0.04(+0.55%)
Mar 11, 2003 8.111 8.116 8.111 8.111 3,375 -0.03(-0.38%)
Mar 10, 2003 8.200 8.218 8.142 8.142 2,925 -0.02(-0.22%)
Mar 07, 2003 8.067 8.160 8.067 8.160 12,150 +0.01(+0.11%)
Mar 06, 2003 8.156 8.156 8.151 8.151 1,800 +0.04(+0.49%)
Mar 05, 2003 8.133 8.133 8.111 8.111 3,825 -0.07(-0.82%)
Mar 04, 2003 8.178 8.178 8.178 8.178 225 +0.04(+0.55%)
Mar 03, 2003 8.200 8.200 8.111 8.133 4,725 -0.11(-1.35%)
Feb 28, 2003 8.222 8.262 8.222 8.244 15,300 +0.00(+0.00%)
Feb 27, 2003 8.351 8.351 8.244 8.244 4,275 -0.09(-1.07%)
Feb 26, 2003 8.329 8.333 8.329 8.333 7,425 +0.04(+0.54%)
Feb 25, 2003 8.404 8.404 8.267 8.289 14,175 -0.16(-1.84%)
Feb 24, 2003 8.333 8.444 8.244 8.444 3,600 +0.14(+1.66%)
Feb 21, 2003 8.182 8.333 8.182 8.307 9,000 +0.04(+0.54%)
Feb 20, 2003 8.227 8.262 8.227 8.262 1,350 +0.06(+0.70%)
Feb 19, 2003 8.178 8.204 8.178 8.204 2,475 +0.03(+0.33%)
Feb 18, 2003 8.102 8.178 8.089 8.178 5,625 +0.14(+1.71%)
Feb 14, 2003 7.911 8.089 7.911 8.040 11,250 +0.17(+2.20%)
Feb 13, 2003 7.911 7.911 7.867 7.867 1,575 -0.00(-0.06%)
Feb 12, 2003 7.871 7.871 7.871 7.871 225 +0.03(+0.34%)
Feb 11, 2003 8.022 8.022 7.844 7.844 13,725 -0.22(-2.75%)
Feb 10, 2003 8.222 8.262 7.778 8.067 36,225 -0.20(-2.42%)
Feb 07, 2003 8.400 8.400 8.111 8.267 16,200 -0.18(-2.11%)
Feb 06, 2003 8.444 8.444 8.444 8.444 0 +0.00(+0.00%)
Feb 05, 2003 8.533 8.533 8.444 8.444 4,275 -0.11(-1.30%)
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.