Indicators

Bar Harbor Bankshares (NY: BHB )

26.27 +0.43 (+1.66%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.71	12.73	12.71	12.73	16,200	+0.02(+0.19%)
May 23, 2011	12.84	12.84	12.67	12.70	1,944	-0.10(-0.78%)
May 20, 2011	12.80	12.88	12.80	12.80	2,103	+0.00(+0.03%)
May 19, 2011	12.77	12.87	12.77	12.80	1,788	-0.03(-0.21%)
May 18, 2011	12.82	12.87	12.79	12.83	3,035	+0.12(+0.91%)
May 17, 2011	12.68	12.81	12.63	12.71	3,150	+0.04(+0.35%)
May 16, 2011	12.55	12.82	12.55	12.67	17,340	-0.23(-1.76%)
May 13, 2011	12.89	12.89	12.89	12.89	7,236	+0.00(+0.03%)
May 12, 2011	12.93	12.93	12.89	12.89	7,467	+0.00(+0.00%)
May 11, 2011	12.89	12.89	12.88	12.89	1,811	+0.00(+0.00%)
May 10, 2011	12.89	12.89	12.89	12.89	2,936	+0.00(+0.00%)
May 09, 2011	12.89	12.89	12.89	12.89	225	+0.00(+0.00%)
May 06, 2011	12.97	12.97	12.89	12.89	787	+0.00(+0.00%)
May 05, 2011	12.97	12.97	12.89	12.89	32,512	+0.00(+0.00%)
May 04, 2011	12.93	12.93	12.89	12.89	2,385	-0.08(-0.59%)
May 03, 2011	12.90	12.97	12.89	12.96	6,255	-0.01(-0.10%)

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.