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

Bar Harbor Bankshares (NY: BHB )

25.61 -0.06 (-0.21%)
Streaming Delayed Price Updated: 3:33 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 (%)
Aug 30, 2002 7.778 7.889 7.778 7.889 67,500 +0.04(+0.57%)
Aug 29, 2002 7.556 7.844 7.547 7.844 16,200 +0.18(+2.32%)
Aug 28, 2002 7.622 7.667 7.556 7.667 3,600 -0.02(-0.29%)
Aug 27, 2002 7.667 7.689 7.600 7.689 675,000 -0.04(-0.57%)
Aug 26, 2002 7.822 7.867 7.733 7.733 247,500 -0.17(-2.14%)
Aug 23, 2002 7.867 7.902 7.867 7.902 2,475 +0.00(+0.00%)
Aug 22, 2002 7.902 7.902 7.902 7.902 0 +0.00(+0.00%)
Aug 21, 2002 7.907 7.907 7.867 7.902 1,350 +0.01(+0.17%)
Aug 20, 2002 8.262 8.262 7.733 7.889 45,000 -0.33(-4.05%)
Aug 16, 2002 8.333 8.356 8.222 8.222 4,725 -0.16(-1.86%)
Aug 15, 2002 8.422 8.422 8.378 8.378 1,350 -0.09(-1.05%)
Aug 14, 2002 8.400 8.467 8.400 8.467 6,750 +0.00(+0.00%)
Aug 13, 2002 8.400 8.467 8.400 8.467 4,500 +0.07(+0.79%)
Aug 12, 2002 8.289 8.400 8.267 8.400 7,875 -0.06(-0.74%)
Aug 07, 2002 8.511 8.511 8.400 8.462 5,175 +0.02(+0.21%)
Aug 06, 2002 8.400 8.489 8.400 8.444 8,550 +0.16(+1.88%)
Aug 05, 2002 8.311 8.422 8.289 8.289 6,300 -0.11(-1.32%)
Aug 02, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Aug 01, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
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%)
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.