Free Trial

Bar Harbor Bankshares (BHB) Stock Chart & Stock Price History

Bar Harbor Bankshares logo
$29.75 -0.90 (-2.94%)
Closing price 03/28/2025 04:10 PM Eastern
Extended Trading
$29.73 -0.02 (-0.06%)
As of 03/28/2025 04:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Bar Harbor Bankshares Stock Price Performance

5 Day
Performance
-1.75%
1 Month
Performance
-7.38%
3 Month
Performance
-0.83%
6 Month
Performance
-3.53%
Year-To-Date
Performance
-1.83%
1 Year
Performance
+14.79%
Receive BHB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bar Harbor Bankshares and its competitors with MarketBeat's FREE daily newsletter.

BHB Stock Chart for Sunday, March, 30, 2025

Remove Ads

Bar Harbor Bankshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$30.65$29.75
-2.94%
$30.66$29.7427,074 shs$454.28 million
03/27/2025$30.45$30.65
+0.66%
$30.87$30.2044,741 shs$468.03 million
03/26/2025$30.28$30.45
+0.56%
$30.65$30.0727,429 shs$464.97 million
03/25/2025$30.91$30.28
-2.04%
$30.80$30.2540,985 shs$462.38 million
03/24/2025$29.73$30.91
+3.97%
$31.07$29.5047,765 shs$472.00 million
03/21/2025$30.58$29.73
-2.78%
$30.45$29.22105,344 shs$453.98 million
03/20/2025$30.61$30.58
-0.10%
$31.48$30.2840,058 shs$466.96 million
03/19/2025$30.24$30.61
+1.22%
$31.02$30.0829,201 shs$467.42 million
03/18/2025$30.57$30.24
-1.08%
$30.49$29.9733,076 shs$461.77 million
03/17/2025$30.34$30.57
+0.76%
$30.86$30.1940,141 shs$466.80 million
03/14/2025$29.51$30.34
+2.81%
$30.35$29.5927,665 shs$463.29 million
03/13/2025$29.97$29.51
-1.53%
$30.51$29.4128,324 shs$450.62 million
03/12/2025$29.31$29.97
+2.25%
$30.28$29.3561,818 shs$457.64 million
03/11/2025$29.58$29.31
-0.91%
$29.95$29.2534,207 shs$447.56 million
03/10/2025N/A$29.58$30.32$29.5753,648 shs$451.69 million
03/03/2025N/A$32.53$35.00$32.05173,152 shs$0.00
02/28/2025$32.01$32.12
+0.34%
$32.85$31.43199,579 shs$0.00

This page (NYSEAMERICAN:BHB) was last updated on 3/30/2025 by MarketBeat.com Staff
From Our Partners