USX:BHB - Bar Harbor Bankshares Bar Harbor Bankshares
Sector: Financials, Industry: Regional Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
14 Jun 2021 USD 29.88 29.11 29.14 29.16 29.16 -0.220 (-0.75%) 21,232
11 Jun 2021 USD 29.7305 28.7 28.9 29.38 29.38 +0.450 (+1.56%) 21,821
10 Jun 2021 USD 30.2842 28.78 30.07 28.93 28.93 -1.090 (-3.63%) 27,388
9 Jun 2021 USD 30.18 29.78 30.07 30.02 30.02 -0.280 (-0.92%) 22,208
8 Jun 2021 USD 30.44 29.82 30.21 30.3 30.3 -0.120 (-0.39%) 16,962
7 Jun 2021 USD 30.465 29.81 29.91 30.42 30.42 +0.450 (+1.50%) 14,634
4 Jun 2021 USD 30.47 29.88 30.16 29.97 29.97 -0.350 (-1.15%) 16,286
3 Jun 2021 USD 30.32 29.7 29.96 30.32 30.32 +0.160 (+0.53%) 19,046
2 Jun 2021 USD 31.1 29.76 31.1 30.16 30.16 -0.760 (-2.46%) 26,965
1 Jun 2021 USD 30.92 30.2701 30.6 30.92 30.92 +0.480 (+1.58%) 17,115
28 May 2021 USD 30.67 30.015 30.36 30.44 30.44 -0.010 (-0.03%) 11,544
27 May 2021 USD 30.66 29.96 30.45 30.45 30.45 +0.300 (+1.00%) 62,011
26 May 2021 USD 30.3 29.63 30.0 30.15 30.15 +0.380 (+1.28%) 15,673
25 May 2021 USD 31.2 29.61 31.2 29.77 29.77 -1.140 (-3.69%) 25,618
24 May 2021 USD 31.19 30.61 31.19 30.91 30.91 -0.140 (-0.45%) 26,750
21 May 2021 USD 31.2 30.595 31.0 31.05 31.05 +0.320 (+1.04%) 17,771
20 May 2021 USD 30.75 29.71 29.71 30.73 30.73 +0.730 (+2.43%) 45,516
19 May 2021 USD 30.0 28.83 29.8 30.0 30.0 +0.190 (+0.64%) 28,590
18 May 2021 USD 30.35 28.78 28.78 29.81 29.81 -0.300 (-1.00%) 26,926
17 May 2021 USD 30.46 29.77 29.85 30.11 30.11 -0.290 (-0.95%) 14,651
14 May 2021 USD 30.48 29.28 29.7 30.4 30.4 +1.030 (+3.51%) 20,976
13 May 2021 USD 29.61 28.5 28.58 29.37 29.37 +0.890 (+3.13%) 20,923
12 May 2021 USD 29.15 28.4 28.84 28.48 28.48 -0.120 (-0.42%) 36,260
11 May 2021 USD 29.0 28.51 28.51 28.6 28.6 -0.350 (-1.21%) 18,333
10 May 2021 USD 29.59 28.85 29.51 28.95 28.95 -0.640 (-2.16%) 22,764
7 May 2021 USD 29.59 28.71 28.71 29.59 29.59 +0.780 (+2.71%) 9,651
6 May 2021 USD 29.075 28.5 28.79 28.81 28.81 +0.030 (+0.10%) 18,592
5 May 2021 USD 29.2 28.7 29.2 28.78 28.78 -0.270 (-0.93%) 14,567
4 May 2021 USD 29.7 28.65 28.65 29.05 29.05 -0.470 (-1.59%) 18,070
3 May 2021 USD 29.53 28.69 29.0 29.52 29.52 +0.860 (+3.00%) 16,768