Bar Harbor Bankshares, Inc. Historical Stock Prices

BHB 
$36.95
*  
0.24
0.65%
Get BHB Alerts
*Delayed - data as of May 26, 2015 11:17 ET  -  Find a broker to begin trading BHB now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    BHB Real Time
 
 
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 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:17  36.78  37  36.58  36.95 3,865
05/22/2015 36.93 37 36.71 36.71 11,045
05/21/2015 36.1 37 36.0001 36.75 11,752
05/20/2015 36.98 37 36 36.5 20,631
05/19/2015 36.5 37.97 36.25 36.62 20,497
05/18/2015 36.17 36.48 35.91 36.1 21,151
05/15/2015 35.6 36.19 35.31 36.03 19,075
05/14/2015 35.49 35.8 35.32 35.67 18,598
05/13/2015 35.45 35.5 35.37 35.5 10,654
05/12/2015 34.75 35.5 34.75 35.5 13,398
05/11/2015 34.84 35.32 34.84 35.32 15,609
05/08/2015 34.94 35.203 34.94 35 3,099
05/07/2015 34.76 35.2328 34.55 34.92 8,800
05/06/2015 34.69 35.23 34.63 35 8,420
05/05/2015 35.39 35.39 34.95 35.2 7,417
05/04/2015 35.4 35.5 34.36 35.15 10,359
05/01/2015 35.49 35.5 35.08 35.45 8,072
04/30/2015 34.25 35.5 34.25 35.21 13,594
04/29/2015 35.01 35.42 34.25 34.25 10,802
04/28/2015 35.06 35.69 35.06 35.35 10,239
04/27/2015 35.47 35.62 34.56 35.35 13,640
04/24/2015 35.52 35.62 35.3715 35.62 4,618
04/23/2015 35.25 35.47 35.07 35.25 11,629
04/22/2015 34.34 35.405 34.34 35 19,257
04/21/2015 35.82 35.94 35.24 35.49 7,430
04/20/2015 35.61 36.19 35.196 36.19 9,883
04/17/2015 34.97 35 34.551 35 9,850
04/16/2015 34.3 35 34.3 35 17,323
04/15/2015 34.81 35.32 34.8 35.15 7,390
04/14/2015 34.99 35.1 34.85 35.1 12,092
04/13/2015 35.09 35.09 33.465 35 13,814
04/10/2015 35.13 36.41 34.6 34.6 22,262
04/09/2015 33.11 35.62 33.11 35 6,986
04/08/2015 33.57 33.57 33.08 33.5 4,555
04/07/2015 33.19 33.75 32.92 33.5 8,095
04/06/2015 33.36 33.81 32.51 32.55 4,815
04/02/2015 32.65 33.48 32.64 33.48 6,031
04/01/2015 32.5 32.9 32.5 32.85 3,272
03/31/2015 32.75 33.5347 32.5101 32.55 10,070
03/30/2015 32.541 33.98 32.51 32.51 26,153
03/27/2015 32.85 32.85 32.58 32.85 1,838
03/26/2015 32.85 32.85 32.555 32.85 1,721
03/25/2015 32.85 32.85 32.8072 32.8397 5,125
03/24/2015 32.51 32.85 32.51 32.85 8,244
03/23/2015 32.18 32.85 32.18 32.8 7,731
03/20/2015 32.77 32.8 32.03 32.03 7,717
03/19/2015 32.43 32.75 32.37 32.74 2,353
03/18/2015 32.77 32.77 32.29 32.35 4,988
03/17/2015 32.44 32.78 31.92 32.31 5,319
03/16/2015 32.85 33.48 32.02 32.8 35,385
03/13/2015 32.85 32.85 32.65 32.8 6,864
03/12/2015 32.872 32.94 32.51 32.85 8,253
03/11/2015 32.63 32.94 32.46 32.57 18,407
03/10/2015 32.72 32.89 32.72 32.85 5,780
03/09/2015 32.46 32.85 32.25 32.25 3,409
03/06/2015 32.341 32.91 32.3 32.85 6,522
03/05/2015 32.836 32.85 32.51 32.85 3,374
03/04/2015 32.45 32.85 32.45 32.84 1,940
03/03/2015 32.83 32.85 32.15 32.84 5,072
03/02/2015 32.07 32.9 31.83 32.79 15,807
02/27/2015 32.31 32.77 32.26 32.28 6,441
02/26/2015 32.79 32.85 32.3 32.75 3,099
02/25/2015 32.72 32.85 32.16 32.85 9,548
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?