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

Bar Harbor Bankshares (NY: BHB )

27.28 +0.45 (+1.68%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2002 8.711 8.747 8.627 8.747 8,775 +0.15(+1.71%)
May 28, 2002 8.658 8.658 8.493 8.600 20,025 -0.02(-0.26%)
May 27, 2002 8.587 8.622 8.489 8.622 16,425 +0.00(+0.00%)
May 24, 2002 8.587 8.622 8.489 8.622 16,425 +0.07(+0.78%)
May 23, 2002 8.684 8.702 8.556 8.556 10,350 -0.09(-1.03%)
May 22, 2002 8.578 8.644 8.578 8.644 2,925 +0.04(+0.52%)
May 21, 2002 8.711 8.711 8.600 8.600 9,450 -0.07(-0.77%)
May 20, 2002 8.778 8.778 8.667 8.667 7,425 -0.11(-1.27%)
May 17, 2002 8.778 8.831 8.778 8.778 4,050 -0.12(-1.30%)
May 16, 2002 8.889 8.978 8.867 8.893 7,875 +0.00(+0.05%)
May 15, 2002 8.844 8.889 8.844 8.889 4,950 +0.00(+0.00%)
May 14, 2002 8.773 8.978 8.773 8.889 15,525 +0.16(+1.78%)
May 13, 2002 8.800 8.867 8.733 8.733 12,150 +0.02(+0.26%)
May 10, 2002 8.667 8.778 8.667 8.711 11,250 +0.07(+0.77%)
May 09, 2002 8.556 8.644 8.556 8.644 9,225 +0.21(+2.53%)
May 08, 2002 8.400 8.489 8.400 8.431 7,650 +0.12(+1.44%)
May 07, 2002 8.267 8.356 8.244 8.311 8,775 +0.00(+0.00%)
May 06, 2002 8.356 8.356 8.311 8.311 135,000 -0.04(-0.53%)
May 03, 2002 8.356 8.356 8.356 8.356 0 +0.00(+0.00%)
May 02, 2002 8.333 8.356 8.333 8.356 2,700 +0.07(+0.80%)
May 01, 2002 8.436 8.444 8.289 8.289 9,000 -0.15(-1.74%)
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%)
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.