Bar Harbor Bankshares, Inc. Historical Stock Prices

BHB 
$37.39
*  
0.10
 negative 
0.27%
Get BHB Alerts
*Delayed - data as of Apr. 22, 2014 
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 for next time

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

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  36.96  37.4499  36.94  37.39 5,124
04/22/2014 37.35 37.4499 36.94 37.39 5,124
04/21/2014 36.858 37.97 36.79 37.29 9,247
04/17/2014 36.75 36.92 36.36 36.8 18,041
04/16/2014 36.8 37.16 36.75 36.75 15,048
04/15/2014 36.7 37.4341 36.56 36.76 5,659
04/14/2014 36.69 37.09 36.5 36.78 16,167
04/11/2014 36.61 37.099 36.5 36.56 8,409
04/10/2014 37.55 38.38 36.62 36.62 13,025
04/09/2014 37.58 37.66 37.29 37.4 6,750
04/08/2014 37.68 37.68 37.3 37.3 5,254
04/07/2014 37.21 37.49 37.01 37.3 7,366
04/04/2014 37.75 37.99 37.25 37.31 13,051
04/03/2014 37.7 37.7839 37.25 37.33 10,430
04/02/2014 38.03 38.09 37.62 37.89 11,376
04/01/2014 38.25 38.75 38.06 38.28 9,498
03/31/2014 38.12 38.35 38 38.35 8,965
03/28/2014 38.24 38.25 37.81 37.81 7,090
03/27/2014 38.06 38.68 38.06 38.2 1,908
03/26/2014 38.13 38.68 38.12 38.18 4,163
03/25/2014 38.25 38.68 38.0001 38.68 6,319
03/24/2014 38.42 38.58 37.99 38.1 28,492
03/21/2014 38.91 38.99 38.06 38.45 18,310
03/20/2014 38.9999 38.9999 38.22 38.75 2,273
03/19/2014 38.89 39.2 38.19 38.51 2,947
03/18/2014 39.47 39.47 38.57 39 5,657
03/17/2014 38.08 39.25 38.08 39.25 7,739
03/14/2014 37.75 38.35 37.75 38.35 3,808
03/13/2014 38.55 38.55 37.95 38 8,625
03/12/2014 38.2 38.3 38 38.3 4,323
03/11/2014 39.15 39.32 37.95 37.95 6,834
03/10/2014 39.31 39.31 38.31 39.24 4,698
03/07/2014 38.66 39.48 38.51 39.47 5,810
03/06/2014 38.25 38.4 38.18 38.36 7,234
03/05/2014 38.3999 38.3999 38 38.02 3,621
03/04/2014 38.49 38.49 38.13 38.39 19,935
03/03/2014 38.29 38.81 38 38 4,219
02/28/2014 37.97 38.2453 37.6 38 4,832
02/27/2014 37.85 37.85 37.85 37.85 677
02/26/2014 37.94 38.35 37.94 38.23 1,880
02/25/2014 37.38 37.76 37.38 37.76 1,627
02/24/2014 37.24 37.9 37.15 37.57 4,157
02/21/2014 37.71 38.205 37 37.18 9,966
02/20/2014 38.43 38.43 37 37.64 4,640
02/19/2014 39.266 39.266 37.89 37.89 5,065
02/18/2014 37.49 39.33 37.02 39.23 7,603
02/14/2014 36.81 36.8958 36.6 36.75 2,101
02/13/2014 36.15 36.76 36.15 36.72 4,333
02/12/2014 36.51 36.53 36.03 36.11 5,511
02/11/2014 36.3 37.19 36.3 36.63 4,902
02/10/2014 36.36 36.61 36.3 36.34 7,124
02/07/2014 36.28 37.1 36.28 36.56 10,293
02/06/2014 37 37.1625 36.03 36.28 6,863
02/05/2014 36.87 37.63 36.1 36.25 18,710
02/04/2014 36.82 37 36.5 36.87 5,578
02/03/2014 38.26 38.26 36.4 36.51 11,343
01/31/2014 38.12 38.34 37.141 38.09 6,236
01/30/2014 38.95 38.95 38.43 38.62 6,863
01/29/2014 38.8 38.89 38.12 38.12 5,170
01/28/2014 39 39.001 38.31 38.97 9,593
01/27/2014 38.8 39.27 38.75 39.27 4,506
01/24/2014 38.33 38.73 38.3 38.73 1,927
01/23/2014 39.009 39.389 38.59 38.66 5,580
01/22/2014 39.4 39.43 39.4 39.43 915
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 your brokers before you trade


Want to trade FX?