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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2002 8.422 8.436 8.422 8.436 315,000 +0.04(+0.42%)
Apr 29, 2002 8.289 8.400 8.289 8.400 4,725 +0.07(+0.80%)
Apr 26, 2002 8.178 8.333 8.178 8.333 15,525 +0.20(+2.46%)
Apr 25, 2002 8.044 8.133 8.044 8.133 11,700 +0.07(+0.83%)
Apr 24, 2002 8.067 8.067 8.067 8.067 0 +0.00(+0.00%)
Apr 23, 2002 8.089 8.089 8.067 8.067 4,950 +0.04(+0.55%)
Apr 22, 2002 8.004 8.022 8.004 8.022 2,250 -0.02(-0.28%)
Apr 19, 2002 8.044 8.049 8.044 8.044 4,950 -0.02(-0.28%)
Apr 18, 2002 8.067 8.067 8.067 8.067 225 -0.04(-0.55%)
Apr 17, 2002 8.000 8.111 8.000 8.111 5,400 +0.00(+0.00%)
Apr 16, 2002 8.111 8.111 8.000 8.111 9,900 +0.11(+1.39%)
Apr 15, 2002 8.000 8.000 8.000 8.000 3,375 -0.11(-1.37%)
Apr 12, 2002 8.044 8.111 8.000 8.111 4,725 +0.11(+1.39%)
Apr 11, 2002 8.133 8.133 7.889 8.000 6,750 -0.02(-0.28%)
Apr 10, 2002 8.000 8.111 8.000 8.022 3,150 +0.13(+1.69%)
Apr 09, 2002 7.889 7.889 7.778 7.889 19,125 +0.11(+1.43%)
Apr 08, 2002 7.867 7.867 7.778 7.778 7,875 -0.09(-1.13%)
Apr 05, 2002 7.911 7.911 7.867 7.867 15,750 +0.02(+0.28%)
Apr 04, 2002 7.822 7.844 7.822 7.844 2,475 +0.06(+0.80%)
Apr 03, 2002 7.782 7.782 7.782 7.782 0 +0.00(+0.00%)
Apr 02, 2002 7.822 7.822 7.782 7.782 450 -0.05(-0.68%)
Apr 01, 2002 7.911 7.911 7.822 7.836 2,700 -0.12(-1.51%)
Mar 29, 2002 7.911 8.000 7.911 7.956 1,800 +0.00(+0.00%)
Mar 28, 2002 7.911 8.000 7.911 7.956 1,800 -0.04(-0.56%)
Mar 27, 2002 8.000 8.000 8.000 8.000 7,425 +0.37(+4.90%)
Mar 26, 2002 7.889 7.889 7.627 7.627 7,425 -0.15(-1.94%)
Mar 25, 2002 7.604 7.778 7.604 7.778 29,925 +0.18(+2.34%)
Mar 22, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Mar 21, 2002 7.600 7.600 7.600 7.600 675 +0.00(+0.00%)
Mar 20, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Mar 19, 2002 7.600 7.600 7.600 7.600 1,350 +0.00(+0.00%)
Mar 18, 2002 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Mar 15, 2002 7.600 7.600 7.600 7.600 450 -0.12(-1.50%)
Mar 14, 2002 7.711 7.716 7.711 7.716 2,025 +0.03(+0.35%)
Mar 13, 2002 7.556 7.689 7.556 7.689 10,125 +0.13(+1.76%)
Mar 12, 2002 7.489 7.644 7.489 7.556 2,475 +0.13(+1.80%)
Mar 11, 2002 7.467 7.467 7.422 7.422 1,800 -0.04(-0.60%)
Mar 08, 2002 7.467 7.467 7.467 7.467 1,575 +0.18(+2.44%)
Mar 07, 2002 7.444 7.444 7.289 7.289 4,275 -0.16(-2.09%)
Mar 06, 2002 7.444 7.444 7.444 7.444 2,025 -0.11(-1.47%)
Mar 05, 2002 7.467 7.556 7.467 7.556 1,800 +0.04(+0.59%)
Mar 04, 2002 7.511 7.511 7.511 7.511 900 +0.02(+0.30%)
Mar 01, 2002 7.467 7.489 7.467 7.489 1,800 +0.09(+1.20%)
Feb 28, 2002 7.329 7.444 7.329 7.400 2,025 +0.18(+2.46%)
Feb 27, 2002 7.222 7.222 7.222 7.222 2,475 -0.11(-1.52%)
Feb 26, 2002 7.111 7.333 7.111 7.333 7,875 +0.33(+4.76%)
Feb 25, 2002 7.000 7.000 6.889 7.000 2,700 -0.13(-1.87%)
Feb 22, 2002 7.111 7.133 7.111 7.133 2,700 -0.02(-0.31%)
Feb 21, 2002 7.156 7.156 7.156 7.156 1,350 +0.02(+0.31%)
Feb 20, 2002 7.133 7.133 7.133 7.133 225 -0.04(-0.62%)
Feb 19, 2002 7.133 7.178 7.133 7.178 2,250 +0.09(+1.25%)
Feb 18, 2002 7.111 7.111 7.089 7.089 5,175 +0.00(+0.00%)
Feb 15, 2002 7.111 7.111 7.089 7.089 5,175 -0.24(-3.33%)
Feb 14, 2002 7.333 7.333 7.333 7.333 1,575 -0.11(-1.49%)
Feb 13, 2002 7.444 7.444 7.444 7.444 2,475 +0.00(+0.00%)
Feb 12, 2002 7.556 7.556 7.444 7.444 4,950 -0.20(-2.56%)
Feb 11, 2002 7.378 7.640 7.378 7.640 2,925 +0.26(+3.55%)
Feb 08, 2002 7.822 7.844 7.378 7.378 19,125 -0.53(-6.74%)
Feb 07, 2002 8.267 8.267 7.911 7.911 11,025 -0.49(-5.82%)
Feb 06, 2002 8.444 8.444 8.400 8.400 5,625 -0.11(-1.31%)
Feb 05, 2002 8.533 8.533 8.511 8.511 5,175 +0.07(+0.79%)
Feb 04, 2002 8.444 8.444 8.444 8.444 0 +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.