Quantcast

Bar Harbor Bankshares, Inc. Common Stock Historical Stock Prices

BHB 
$24.84
*  
0.15
0.6%
Get BHB Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading BHB now
Exchange:AMEX
Industry: Finance
Community Rating:
View:    BHB After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
16:00 25 25 24.68 24.84 32,696
11/16/2018 25.08 25.31 24.79 24.99 24,809
11/15/2018 24.74 25.25 24.601 25.25 12,621
11/14/2018 25.52 25.75 24.51 24.8 22,193
11/13/2018 25.36 25.43 25.05 25.43 8,822
11/12/2018 25.71 26.17 25.4868 25.5 15,770
11/09/2018 26.29 26.4202 25.88 25.9 18,683
11/08/2018 25.92 26.35 25.391 26.34 11,592
11/07/2018 25.98 26.08 25.7446 25.99 13,413
11/06/2018 25.51 25.94 25.5 25.72 10,290
11/05/2018 26.24 26.53 25.4 25.58 12,515
11/02/2018 25.91 26.52 25.52 26.16 15,619
11/01/2018 25.63 26.16 25.5041 25.77 20,458
10/31/2018 25.415 25.64 25.05 25.57 30,583
10/30/2018 25 25.26 24.8101 25.26 24,488
10/29/2018 24.4 25.1 24.385 25.09 27,805
10/26/2018 23.98 24.45 23.98 24.39 13,485
10/25/2018 24.36 24.5 23.95 24.24 26,353
10/24/2018 25 25.09 23.87 23.89 30,768
10/23/2018 24.67 25.0799 24.67 24.9 17,075
10/22/2018 24.89 25.2 24.85 24.85 29,271
10/19/2018 25.11 25.77 24.7282 25.23 26,303
10/18/2018 26.11 26.5 25.86 26.15 16,632
10/17/2018 26.26 26.6997 26.06 26.26 9,650
10/16/2018 26.08 26.4 25.505 26.29 27,576
10/15/2018 25.83 26.21 25.75 25.92 19,896
10/12/2018 27.66 27.71 25.59 25.8 24,058
10/11/2018 27.53 27.99 27.1713 27.31 15,264
10/10/2018 27.77 28.09 27.5424 27.56 18,729
10/09/2018 27.87 28.11 27.71 27.8 23,726
10/08/2018 27.5 27.91 27.5 27.81 17,919
10/05/2018 27.94 27.98 27.21 27.21 12,177
10/04/2018 28.34 28.34 27.87 27.88 8,355
10/03/2018 27.81 28.22 27.6 28.12 38,081
10/02/2018 28 28.25 27.7 27.78 21,890
10/01/2018 28.8 28.94 28.0501 28.2 15,423
09/28/2018 28.11 28.72 28.079 28.72 23,074
09/27/2018 28.54 28.54 28.2 28.2 13,373
09/26/2018 29.06 29.2158 28.52 28.53 13,764
09/25/2018 29.11 29.36 28.83 28.97 8,957
09/24/2018 29.56 29.98 28.83 29.04 19,363
09/21/2018 28.93 29.66 28.92 29.66 61,417
09/20/2018 28.9 29.4 28.9 29.2 23,187
09/19/2018 28.96 29.2964 28.8 28.81 22,161
09/18/2018 29.15 29.3452 28.87 29.03 18,542
09/17/2018 29.2 29.39 29.0316 29.14 20,445
09/14/2018 28.9 29.42 28.6141 29.16 23,739
09/13/2018 29.14 29.14 28.82 28.91 11,966
09/12/2018 29.21 29.32 28.841 28.99 19,753
09/11/2018 29.3 29.41 29.15 29.15 12,791
09/10/2018 29.37 29.5 29.15 29.35 20,460
09/07/2018 28.86 29.41 28.677 29.27 16,229
09/06/2018 28.96 29.38 28.76 29.07 22,852
09/05/2018 29.16 29.38 29 29.13 11,415
09/04/2018 29.52 29.59 29.1 29.2 12,385
08/31/2018 29.4 29.75 29.173 29.45 38,718
08/30/2018 29.18 29.6 29.061 29.34 16,161
08/29/2018 29.41 29.65 29.1 29.14 24,996
08/28/2018 29.7 30.04 29.35 29.35 9,495
08/27/2018 30.25 30.25 29.57 29.57 19,717
08/24/2018 30.16 30.25 29.91 30.12 13,260
08/23/2018 30.21 30.25 29.94 30.19 26,151
08/22/2018 30.12 30.19 29.82 30.19 15,929
08/21/2018 29.81 30.16 29.7327 30.06 10,479
08/20/2018 29.88 30.24 29.67 29.84 18,173
08/17/2018 29.75 29.94 29.6 29.88 20,035
08/16/2018 29.67 29.88 29.42 29.87 16,654
*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?

Smart Portfolio