Quantcast

Bar Harbor Bankshares, Inc. Common Stock Historical Stock Prices

BHB 
$29.8
*  
0.07
0.23%
Get BHB Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-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 29.56 30.30 29.565 29.80 47,347
06/15/2018 29.7 30.3 29.565 29.8 47,347
06/14/2018 29.9 29.91 29.29 29.87 22,915
06/13/2018 29.8 29.95 29.57 29.65 17,757
06/12/2018 30.13 30.1643 29.4366 29.7 27,824
06/11/2018 30 30.29 29.75 30.05 24,522
06/08/2018 30.5 30.73 30.08 30.11 22,809
06/07/2018 30.36 30.67 30.14 30.67 19,043
06/06/2018 30.75 30.75 30.21 30.27 28,575
06/05/2018 30.74 30.75 30.49 30.71 33,752
06/04/2018 30.94 30.94 30.58 30.65 31,726
06/01/2018 30.33 30.88 30.14 30.8 73,835
05/31/2018 30.29 30.71 30.1 30.14 24,105
05/30/2018 30.25 30.71 30 30.36 34,443
05/29/2018 30.28 30.57 29.66 30.1 27,553
05/25/2018 30.23 30.6 30.2032 30.6 12,140
05/24/2018 30.16 30.53 29.98 30.33 20,195
05/23/2018 30.2 30.77 30.2 30.59 9,817
05/22/2018 30.49 30.805 30.35 30.35 30,470
05/21/2018 30.71 30.83 30.37 30.63 30,948
05/18/2018 30.95 30.95 30.35 30.51 30,484
05/17/2018 30 30.88 30 30.84 19,123
05/16/2018 29.85 30.57 29.4852 30.19 24,987
05/15/2018 29.31 30 29.31 29.82 13,009
05/14/2018 29.67 29.98 29.26 29.4 19,563
05/11/2018 29.84 30.05 29.57 29.81 15,017
05/10/2018 30.39 30.65 30.1 30.26 18,185
05/09/2018 30.08 30.56 29.6001 30.36 15,570
05/08/2018 29.95 30.23 29.82 30.11 10,894
05/07/2018 29.8 30 29.2701 30 8,589
05/04/2018 29.1 30 29.02 29.7 19,234
05/03/2018 29.13 29.59 29 29.23 30,901
05/02/2018 29.6 29.98 29.03 29.1 64,188
05/01/2018 28.906 29.93 28.85 29.9 27,630
04/30/2018 29.57 29.84 29.1 29.22 25,796
04/27/2018 29.98 29.98 29.51 29.52 19,279
04/26/2018 29.83 30.37 29.51 29.77 37,878
04/25/2018 29.92 30.5 29.75 29.75 36,496
04/24/2018 29.98 30.72 29.96 30.17 34,036
04/23/2018 29.3 29.98 29.1345 29.98 24,892
04/20/2018 29.64 29.77 28.777 29.2 78,227
04/19/2018 29.32 30 29.32 29.88 23,368
04/18/2018 29.4 29.715 29.22 29.46 29,093
04/17/2018 29.11 29.6982 28.92 29.24 55,994
04/16/2018 28.36 29 28.2078 28.83 39,013
04/13/2018 28.59 28.64 27.98 28.08 15,957
04/12/2018 28.31 28.67 28.04 28.48 51,081
04/11/2018 28.02 28.58 28.02 28.08 52,948
04/10/2018 28.1 28.67 28.1 28.35 63,612
04/09/2018 28.04 28.32 27.73 27.73 35,655
04/06/2018 28.322 28.48 27.33 27.78 46,280
04/05/2018 28.18 28.5 27.66 28.5 39,489
04/04/2018 27.32 28.2 27.32 28.18 35,939
04/03/2018 27.91 28 27.22 27.73 45,337
04/02/2018 27.81 28.32 27.45 27.64 37,673
03/29/2018 28.86 29.1921 27.7 27.72 80,656
03/28/2018 28.33 28.9 27.95 28.7 28,165
03/27/2018 28.97 29.17 27.98 28.29 29,518
03/26/2018 28.61 29.09 28.1 28.88 34,382
03/23/2018 29.19 29.4 28.1 28.11 42,325
03/22/2018 29.47 29.8599 29.005 29.13 15,828
03/21/2018 29.94 29.94 29.43 29.86 15,610
03/20/2018 30 30 29.45 29.71 16,891
03/19/2018 30.36 30.45 29.49 29.91 37,261
03/16/2018 29.61 30.69 29.2194 30.69 79,954
03/15/2018 29.55 29.83 29.28 29.76 32,371
*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