Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bar Harbor Bankshares (NY: BHB )

25.85 +0.04 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2003 8.222 8.262 8.222 8.244 15,300 +0.00(+0.00%)
Feb 27, 2003 8.351 8.351 8.244 8.244 4,275 -0.09(-1.07%)
Feb 26, 2003 8.329 8.333 8.329 8.333 7,425 +0.04(+0.54%)
Feb 25, 2003 8.404 8.404 8.267 8.289 14,175 -0.16(-1.84%)
Feb 24, 2003 8.333 8.444 8.244 8.444 3,600 +0.14(+1.66%)
Feb 21, 2003 8.182 8.333 8.182 8.307 9,000 +0.04(+0.54%)
Feb 20, 2003 8.227 8.262 8.227 8.262 1,350 +0.06(+0.70%)
Feb 19, 2003 8.178 8.204 8.178 8.204 2,475 +0.03(+0.33%)
Feb 18, 2003 8.102 8.178 8.089 8.178 5,625 +0.14(+1.71%)
Feb 14, 2003 7.911 8.089 7.911 8.040 11,250 +0.17(+2.20%)
Feb 13, 2003 7.911 7.911 7.867 7.867 1,575 -0.00(-0.06%)
Feb 12, 2003 7.871 7.871 7.871 7.871 225 +0.03(+0.34%)
Feb 11, 2003 8.022 8.022 7.844 7.844 13,725 -0.22(-2.75%)
Feb 10, 2003 8.222 8.262 7.778 8.067 36,225 -0.20(-2.42%)
Feb 07, 2003 8.400 8.400 8.111 8.267 16,200 -0.18(-2.11%)
Feb 06, 2003 8.444 8.444 8.444 8.444 0 +0.00(+0.00%)
Feb 05, 2003 8.533 8.533 8.444 8.444 4,275 -0.11(-1.30%)
Feb 04, 2003 8.578 8.600 8.533 8.556 3,150 -0.11(-1.28%)
Jan 31, 2003 8.711 8.720 8.667 8.667 4,050 -0.09(-1.02%)
Jan 30, 2003 8.711 8.756 8.711 8.756 2,925 +0.04(+0.51%)
Jan 29, 2003 8.716 8.716 8.711 8.711 2,025 -0.11(-1.21%)
Jan 28, 2003 8.836 8.836 8.804 8.818 2,700 +0.02(+0.20%)
Jan 27, 2003 8.933 8.933 8.800 8.800 1,350 -0.09(-1.00%)
Jan 24, 2003 8.889 8.889 8.889 8.889 225 -0.02(-0.25%)
Jan 23, 2003 8.867 9.111 8.844 8.911 20,925 +0.14(+1.57%)
Jan 22, 2003 8.733 8.773 8.733 8.773 1,800 +0.06(+0.71%)
Jan 21, 2003 8.751 8.751 8.711 8.711 900 -0.07(-0.76%)
Jan 17, 2003 8.760 8.778 8.760 8.778 450 +0.02(+0.25%)
Jan 16, 2003 8.849 8.849 8.756 8.756 1,575 -0.16(-1.75%)
Jan 15, 2003 8.924 8.924 8.911 8.911 1,575 +0.03(+0.30%)
Jan 14, 2003 8.867 8.889 8.867 8.884 5,400 +0.04(+0.45%)
Jan 13, 2003 8.800 8.844 8.773 8.844 3,375 +0.00(+0.00%)
Jan 10, 2003 8.778 8.844 8.778 8.844 3,600 +0.09(+1.02%)
Jan 09, 2003 8.684 8.756 8.684 8.756 11,700 +0.09(+1.08%)
Jan 08, 2003 8.662 8.662 8.662 8.662 1,575 +0.04(+0.46%)
Jan 07, 2003 8.600 8.622 8.600 8.622 2,250 -0.04(-0.51%)
Jan 06, 2003 8.511 8.667 8.489 8.667 19,800 +0.13(+1.56%)
Jan 02, 2003 8.578 8.622 8.533 8.533 5,400 -0.04(-0.52%)
Dec 31, 2002 8.622 8.622 8.578 8.578 2,700 +0.00(+0.00%)
Dec 30, 2002 8.578 8.578 8.578 8.578 225 +0.02(+0.26%)
Dec 27, 2002 8.489 8.556 8.489 8.556 675 +0.11(+1.32%)
Dec 26, 2002 8.444 8.444 8.444 8.444 0 +0.00(+0.00%)
Dec 24, 2002 8.444 8.444 8.444 8.444 225 +0.00(+0.00%)
Dec 23, 2002 8.600 8.600 8.444 8.444 5,850 -0.20(-2.31%)
Dec 20, 2002 8.622 8.667 8.578 8.644 8,100 +0.07(+0.78%)
Dec 19, 2002 8.511 8.578 8.511 8.578 3,150 +0.11(+1.31%)
Dec 18, 2002 8.369 8.467 8.369 8.467 4,950 +0.09(+1.06%)
Dec 17, 2002 8.333 8.378 8.222 8.378 9,900 +0.04(+0.53%)
Dec 16, 2002 8.044 8.333 8.044 8.333 35,100 +0.22(+2.74%)
Dec 13, 2002 8.067 8.156 8.067 8.111 9,000 +0.09(+1.11%)
Dec 12, 2002 8.093 8.093 7.982 8.022 10,800 -0.11(-1.37%)
Dec 11, 2002 8.133 8.133 8.133 8.133 0 +0.00(+0.00%)
Dec 10, 2002 8.133 8.178 8.133 8.133 6,075 +0.04(+0.55%)
Dec 09, 2002 8.089 8.129 8.089 8.089 2,025 -0.04(-0.55%)
Dec 06, 2002 8.133 8.133 8.133 8.133 675 -0.04(-0.54%)
Dec 05, 2002 8.178 8.178 8.133 8.178 4,500 -0.04(-0.54%)
Dec 04, 2002 8.133 8.222 8.133 8.222 6,075 +0.02(+0.27%)
Dec 03, 2002 8.200 8.200 8.200 8.200 2,250 -0.02(-0.27%)
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.