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: 8:00 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, 2003 10.40 10.49 10.22 10.31 11,250 +0.00(+0.00%)
Jul 30, 2003 10.07 10.31 10.07 10.31 13,275 +0.16(+1.53%)
Jul 29, 2003 10.00 10.16 10.00 10.16 20,250 +0.16(+1.56%)
Jul 28, 2003 10.02 10.02 10.00 10.00 4,500 +0.04(+0.45%)
Jul 25, 2003 9.667 9.956 9.667 9.956 6,750 +0.33(+3.46%)
Jul 24, 2003 9.667 9.667 9.556 9.622 2,700 -0.16(-1.59%)
Jul 23, 2003 9.831 9.831 9.778 9.778 1,125 -0.13(-1.35%)
Jul 22, 2003 9.911 9.911 9.911 9.911 0 +0.00(+0.00%)
Jul 21, 2003 9.956 9.956 9.911 9.911 900 +0.00(+0.00%)
Jul 18, 2003 9.822 9.911 9.822 9.911 675 +0.13(+1.36%)
Jul 17, 2003 9.778 9.778 9.778 9.778 225 +0.00(+0.00%)
Jul 16, 2003 9.596 9.778 9.556 9.778 9,675 +0.22(+2.33%)
Jul 15, 2003 9.556 9.556 9.556 9.556 5,625 +0.00(+0.00%)
Jul 14, 2003 9.556 9.556 9.556 9.556 225 +0.01(+0.09%)
Jul 11, 2003 9.511 9.547 9.511 9.547 675 +0.10(+1.08%)
Jul 10, 2003 9.556 9.556 9.333 9.444 11,250 -0.22(-2.30%)
Jul 09, 2003 9.680 9.689 9.667 9.667 14,400 -0.02(-0.23%)
Jul 08, 2003 9.800 9.822 9.689 9.689 8,775 -0.11(-1.13%)
Jul 07, 2003 9.778 9.800 9.778 9.800 3,375 +0.00(+0.00%)
Jul 03, 2003 9.800 9.800 9.800 9.800 450 -0.07(-0.68%)
Jul 02, 2003 9.640 9.867 9.640 9.867 4,500 +0.23(+2.35%)
Jul 01, 2003 9.556 9.640 9.556 9.640 4,275 +0.20(+2.07%)
Jun 30, 2003 9.476 9.476 9.444 9.444 1,800 -0.09(-0.93%)
Jun 27, 2003 9.556 9.556 9.467 9.533 3,600 -0.11(-1.11%)
Jun 26, 2003 9.711 9.711 9.640 9.640 2,025 -0.07(-0.73%)
Jun 25, 2003 9.644 9.711 9.644 9.711 2,025 +0.07(+0.69%)
Jun 24, 2003 9.649 9.649 9.644 9.644 3,375 -0.09(-0.91%)
Jun 23, 2003 9.933 9.933 9.733 9.733 10,125 -0.22(-2.23%)
Jun 20, 2003 9.933 9.956 9.933 9.956 1,125 +0.07(+0.67%)
Jun 19, 2003 9.827 9.889 9.827 9.889 2,250 +0.00(+0.00%)
Jun 18, 2003 9.756 9.889 9.711 9.889 6,300 +0.18(+1.88%)
Jun 17, 2003 9.556 9.707 9.556 9.707 7,875 +0.06(+0.65%)
Jun 16, 2003 9.462 9.644 9.462 9.644 2,475 +0.24(+2.60%)
Jun 13, 2003 9.644 9.644 9.400 9.400 3,600 -0.22(-2.31%)
Jun 12, 2003 9.622 9.622 9.622 9.622 675 -0.02(-0.23%)
Jun 11, 2003 9.867 9.867 9.644 9.644 7,200 -0.27(-2.69%)
Jun 10, 2003 9.933 9.978 9.911 9.911 675 -0.07(-0.67%)
Jun 09, 2003 9.987 10.00 9.978 9.978 8,100 -0.04(-0.44%)
Jun 06, 2003 9.867 10.02 9.867 10.02 23,850 +0.16(+1.62%)
Jun 05, 2003 9.733 9.867 9.733 9.862 3,825 +0.20(+2.02%)
Jun 04, 2003 9.507 9.711 9.507 9.667 6,975 +0.23(+2.40%)
Jun 03, 2003 9.356 9.440 9.356 9.440 4,500 +0.11(+1.14%)
Jun 02, 2003 9.284 9.333 9.244 9.333 11,250 +0.07(+0.72%)
May 30, 2003 9.222 9.307 9.160 9.267 8,100 +0.11(+1.16%)
May 29, 2003 9.222 9.289 9.160 9.160 9,900 +0.00(+0.00%)
May 28, 2003 9.036 9.200 9.036 9.160 10,125 +0.15(+1.63%)
May 27, 2003 8.889 9.044 8.889 9.013 4,950 +0.17(+1.91%)
May 23, 2003 8.733 8.844 8.733 8.844 1,800 +0.10(+1.17%)
May 22, 2003 9.000 9.000 8.742 8.742 23,400 -0.19(-2.14%)
May 21, 2003 8.973 8.987 8.933 8.933 22,050 -0.02(-0.25%)
May 20, 2003 9.013 9.013 8.893 8.956 4,950 -0.05(-0.59%)
May 19, 2003 8.978 9.009 8.893 9.009 9,900 +0.03(+0.35%)
May 16, 2003 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
May 15, 2003 8.978 8.978 8.889 8.978 8,775 -0.04(-0.49%)
May 14, 2003 9.022 9.022 9.000 9.022 3,600 +0.00(+0.00%)
May 13, 2003 8.889 9.022 8.889 9.022 2,250 +0.09(+1.00%)
May 12, 2003 8.973 8.973 8.889 8.933 1,800 -0.07(-0.74%)
May 09, 2003 9.018 9.018 9.000 9.000 16,875 -0.02(-0.25%)
May 08, 2003 8.889 9.053 8.787 9.022 12,150 +0.13(+1.50%)
May 07, 2003 8.844 8.889 8.844 8.889 6,525 +0.04(+0.50%)
May 06, 2003 8.822 8.844 8.822 8.844 6,300 +0.04(+0.50%)
May 05, 2003 8.840 8.840 8.800 8.800 14,400 -0.04(-0.45%)
May 02, 2003 8.782 8.840 8.778 8.840 30,150 +0.06(+0.66%)
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.