Bar Harbor Bankshares, Inc. Historical Stock Prices

BHB 
$31.23
*  
0.62
2.03%
Get BHB Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading BHB now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    BHB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  30.91  31.23  30.71  31.23 1,093
12/17/2014 30.89 31.23 30.71 31.23 1,093
12/16/2014 30.65 31.33 30.6 30.61 3,782
12/15/2014 30.7 31.36 30.61 31.18 4,787
12/12/2014 31.27 31.3 30.72 31 7,746
12/11/2014 32.1 32.1 31.02 31.1 6,532
12/10/2014 32.19 32.32 31.07 32.07 4,664
12/09/2014 32.4 32.86 31.079 31.86 8,645
12/08/2014 30.95 31.97 30.95 31.75 3,187
12/05/2014 30.9 31.42 30.75 31.25 11,357
12/04/2014 30.178 30.87 30.178 30.6 4,596
12/03/2014 30.45 30.5 30.3925 30.45 3,462
12/02/2014 30.07 30.44 30.07 30.346 3,497
12/01/2014 30.3 30.45 30.13 30.436 4,647
11/28/2014 30.49 30.49 30.49 30.49 564
11/26/2014 30.05 30.5 30.05 30.46 2,020
11/25/2014 30.5 30.5 30.1 30.1 3,761
11/24/2014 30.5 30.6299 30.19 30.5 3,925
11/21/2014 30.49 30.49 30.05 30.45 1,779
11/20/2014 30.22 30.35 30.22 30.35 889
11/19/2014 30.13 30.19 30 30.15 3,127
11/18/2014 30.22 30.22 30.0201 30.1 3,257
11/17/2014 29.5 30.24 29.5 30.08 2,527
11/14/2014 29.42 30.3 29.42 29.5 2,509
11/13/2014 30.1 30.49 29.8 29.8 5,225
11/12/2014 30.86 30.86 29.5901 29.86 3,443
11/11/2014 30.61 30.61 29.6 30.25 2,382
11/10/2014 30.02 30.8899 29.93 30.65 4,390
11/07/2014 30.25 30.6 29.91 30.02 4,276
11/06/2014 30.1 30.92 29.25 30.26 3,222
11/05/2014 29.85 30.2 29.85 30.19 1,590
11/04/2014 29.51 29.85 29.31 29.85 1,506
11/03/2014 29.18 29.5 28.65 29.48 4,586
10/31/2014 29.024 29.1 28.45 29.1 4,759
10/30/2014 28.54 28.96 28.2 28.5 5,256
10/29/2014 28.61 28.9 28.55 28.55 2,223
10/28/2014 28.28 28.93 28.28 28.62 1,735
10/27/2014 29.6999 29.6999 28.85 28.85 2,270
10/24/2014 28.7239 29.8899 28.7239 29.24 2,637
10/23/2014 29.05 30 28.55 29.1 29,486
10/22/2014 29.59 30.4599 29.05 29.05 1,859
10/21/2014 29.6 29.6 29.12 29.12 2,819
10/20/2014 29.49 29.49 28.41 29.49 6,182
10/17/2014 29.5 29.5 29.06 29.49 1,809
10/16/2014 28.45 29.54 28.4 29.5 2,619
10/15/2014 28.1 28.9 28.1 28.77 3,069
10/14/2014 28.47 29.41 28 28 7,673
10/13/2014 29.1499 29.1499 28.52 29.03 1,915
10/10/2014 28.93 29.02 28.4501 28.82 1,597
10/09/2014 28.93 29.13 28.93 29.1 2,276
10/08/2014 29.53 29.53 28.93 28.95 2,310
10/07/2014 29.19 30.389 29.11 29.31 4,562
10/06/2014 29.8 29.8 29.19 29.25 2,710
10/03/2014 29.13 29.85 28.34 29.5 6,183
10/02/2014 28.97 29.1 28.96 29.1 2,485
10/01/2014 28.82 29.1 28.5735 28.75 6,405
09/30/2014 28.62 29.76 28.51 28.93 5,119
09/29/2014 28.58 28.78 28.2001 28.61 3,599
09/26/2014 28.4 28.96 27.85 28.52 7,009
09/25/2014 28.59 28.59 28.13 28.13 9,244
09/24/2014 28.89 28.89 28.2 28.35 24,970
09/23/2014 28.65 28.86 28.65 28.86 3,262
09/22/2014 29.1 29.1 28.59 28.68 8,152
09/19/2014 28.79 29.29 28.47 29.29 23,042
09/18/2014 28.24 28.68 28.24 28.5 1,322
09/17/2014 28.59 29.05 28.11 28.3 6,461
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?