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

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
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 (%)
Jul 31, 2002 8.222 8.400 8.222 8.400 10,125 +0.27(+3.28%)
Jul 30, 2002 7.911 8.133 7.911 8.133 20,925 +0.22(+2.81%)
Jul 29, 2002 7.778 7.911 7.778 7.911 22,500 +0.29(+3.79%)
Jul 26, 2002 7.622 7.622 7.511 7.622 4,950 -0.08(-0.98%)
Jul 25, 2002 7.622 7.698 7.622 7.698 4,950 +0.08(+0.99%)
Jul 24, 2002 7.822 7.822 7.622 7.622 14,850 -0.20(-2.56%)
Jul 23, 2002 7.844 7.889 7.822 7.822 12,600 -0.07(-0.85%)
Jul 22, 2002 8.022 8.022 7.867 7.889 13,275 -0.19(-2.31%)
Jul 19, 2002 8.040 8.076 7.947 8.076 6,075 +0.03(+0.39%)
Jul 17, 2002 8.000 8.089 8.000 8.044 14,175 -0.29(-3.47%)
Jul 12, 2002 8.511 8.511 8.333 8.333 10,800 -0.11(-1.32%)
Jul 11, 2002 8.489 8.533 8.422 8.444 9,900 -0.11(-1.30%)
Jul 10, 2002 8.511 8.556 8.511 8.556 1,800 +0.02(+0.26%)
Jul 09, 2002 8.311 8.533 8.311 8.533 11,925 +0.24(+2.95%)
Jul 08, 2002 8.333 8.347 8.222 8.289 24,750 -0.04(-0.53%)
Jul 05, 2002 8.844 8.844 8.333 8.333 29,925 -0.55(-6.16%)
Jul 04, 2002 8.844 8.880 8.800 8.880 5,850 +0.00(+0.00%)
Jul 03, 2002 8.844 8.880 8.800 8.880 5,850 -0.05(-0.60%)
Jul 02, 2002 8.933 8.933 8.933 8.933 900 +0.02(+0.25%)
Jul 01, 2002 8.911 8.911 8.911 8.911 0 +0.00(+0.00%)
Jun 28, 2002 8.844 8.911 8.844 8.911 135,000 +0.02(+0.25%)
Jun 27, 2002 8.844 8.889 8.844 8.889 3,600 +0.00(+0.00%)
Jun 26, 2002 8.889 8.889 8.889 8.889 1,125 +0.00(+0.00%)
Jun 25, 2002 8.800 8.889 8.800 8.889 2,700 +0.04(+0.50%)
Jun 21, 2002 8.889 8.889 8.844 8.844 7,650 -0.09(-1.00%)
Jun 20, 2002 8.889 8.933 8.889 8.933 7,875 +0.00(+0.00%)
Jun 19, 2002 8.978 8.978 8.933 8.933 4,950 +0.00(+0.00%)
Jun 18, 2002 8.956 9.000 8.889 8.933 7,425 -0.04(-0.50%)
Jun 17, 2002 9.133 9.133 8.956 8.978 20,025 -0.07(-0.74%)
Jun 14, 2002 9.067 9.067 9.000 9.044 7,200 -0.04(-0.39%)
Jun 12, 2002 9.089 9.089 9.022 9.080 9,000 -0.05(-0.54%)
Jun 11, 2002 9.133 9.133 9.089 9.129 3,375 -0.03(-0.29%)
Jun 10, 2002 9.067 9.156 9.067 9.156 6,075 +0.05(+0.59%)
Jun 07, 2002 9.022 9.102 8.956 9.102 9,450 +0.01(+0.15%)
Jun 06, 2002 9.133 9.178 9.089 9.089 6,525 +0.00(+0.00%)
Jun 05, 2002 9.067 9.178 9.022 9.089 16,425 +0.34(+3.91%)
May 31, 2002 8.711 8.747 8.627 8.747 8,775 +0.15(+1.71%)
May 28, 2002 8.658 8.658 8.493 8.600 20,025 -0.02(-0.26%)
May 27, 2002 8.587 8.622 8.489 8.622 16,425 +0.00(+0.00%)
May 24, 2002 8.587 8.622 8.489 8.622 16,425 +0.07(+0.78%)
May 23, 2002 8.684 8.702 8.556 8.556 10,350 -0.09(-1.03%)
May 22, 2002 8.578 8.644 8.578 8.644 2,925 +0.04(+0.52%)
May 21, 2002 8.711 8.711 8.600 8.600 9,450 -0.07(-0.77%)
May 20, 2002 8.778 8.778 8.667 8.667 7,425 -0.11(-1.27%)
May 17, 2002 8.778 8.831 8.778 8.778 4,050 -0.12(-1.30%)
May 16, 2002 8.889 8.978 8.867 8.893 7,875 +0.00(+0.05%)
May 15, 2002 8.844 8.889 8.844 8.889 4,950 +0.00(+0.00%)
May 14, 2002 8.773 8.978 8.773 8.889 15,525 +0.16(+1.78%)
May 13, 2002 8.800 8.867 8.733 8.733 12,150 +0.02(+0.26%)
May 10, 2002 8.667 8.778 8.667 8.711 11,250 +0.07(+0.77%)
May 09, 2002 8.556 8.644 8.556 8.644 9,225 +0.21(+2.53%)
May 08, 2002 8.400 8.489 8.400 8.431 7,650 +0.12(+1.44%)
May 07, 2002 8.267 8.356 8.244 8.311 8,775 +0.00(+0.00%)
May 06, 2002 8.356 8.356 8.311 8.311 135,000 -0.04(-0.53%)
May 03, 2002 8.356 8.356 8.356 8.356 0 +0.00(+0.00%)
May 02, 2002 8.333 8.356 8.333 8.356 2,700 +0.07(+0.80%)
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.