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

Bar Harbor Bankshares (NY: BHB )

25.67 -0.96 (-3.60%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 29, 2003 10.20 10.22 10.20 10.22 4,950 +0.02(+0.17%)
Aug 28, 2003 10.13 10.20 10.13 10.20 1,125 -0.00(-0.04%)
Aug 27, 2003 10.14 10.22 10.14 10.20 6,525 -0.02(-0.17%)
Aug 26, 2003 10.29 10.29 10.22 10.22 1,800 -0.06(-0.56%)
Aug 25, 2003 10.28 10.28 10.28 10.28 1,350 -0.08(-0.73%)
Aug 22, 2003 10.40 10.42 10.36 10.36 2,025 +0.02(+0.22%)
Aug 21, 2003 10.36 10.36 10.33 10.33 7,425 -0.02(-0.22%)
Aug 20, 2003 10.27 10.36 10.24 10.36 3,150 +0.04(+0.43%)
Aug 19, 2003 10.31 10.31 10.31 10.31 675 +0.00(+0.00%)
Aug 18, 2003 10.31 10.33 10.31 10.31 4,500 +0.04(+0.43%)
Aug 15, 2003 10.27 10.27 10.27 10.27 675 +0.02(+0.22%)
Aug 14, 2003 10.24 10.24 10.24 10.24 450 -0.03(-0.26%)
Aug 13, 2003 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Aug 12, 2003 10.36 10.36 10.27 10.27 2,475 -0.04(-0.35%)
Aug 11, 2003 10.22 10.31 10.22 10.31 2,700 +0.02(+0.17%)
Aug 08, 2003 10.31 10.31 10.29 10.29 6,075 +0.02(+0.22%)
Aug 07, 2003 10.13 10.27 10.13 10.27 2,925 +0.18(+1.76%)
Aug 06, 2003 9.911 10.09 9.867 10.09 7,650 +0.08(+0.84%)
Aug 05, 2003 10.18 10.18 10.00 10.00 5,625 -0.26(-2.55%)
Aug 04, 2003 10.28 10.28 10.22 10.27 4,275 -0.02(-0.22%)
Aug 01, 2003 10.24 10.29 10.24 10.29 2,700 -0.02(-0.22%)
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%)
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.