Bar Harbor Bankshares Inc (BHB) Historical Stock Data
31.69 ↑0.16 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHB is down -0.63% a day on average. There have been 13 days where Bar Harbor Bankshares Inc closed green and 17 days where BHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.93 | 31.69 | ↑$0.76 (2.46%) | 30.93 | 32.14 | 165.60K |
| 2024-12-19 | 32.30 | 31.53 | ↓$0.77 (-2.38%) | 31.07 | 33.20 | 51.46K |
| 2024-12-18 | 34.15 | 31.99 | ↓$2.16 (-6.33%) | 31.72 | 34.70 | 60.08K |
| 2024-12-17 | 34.02 | 34.14 | ↑$0.12 (0.35%) | 33.65 | 34.50 | 39.43K |
| 2024-12-16 | 34.50 | 34.40 | ↓$0.10 (-0.29%) | 34.15 | 34.74 | 30.79K |
| 2024-12-13 | 34.90 | 34.50 | ↓$0.40 (-1.15%) | 33.88 | 35.00 | 34.82K |
| 2024-12-12 | 34.69 | 34.90 | ↑$0.21 (0.61%) | 34.44 | 35.26 | 30.30K |
| 2024-12-11 | 35.28 | 35.00 | ↓$0.28 (-0.79%) | 34.72 | 35.45 | 47.80K |
| 2024-12-10 | 35.19 | 34.75 | ↓$0.44 (-1.25%) | 34.54 | 35.68 | 49.34K |
| 2024-12-09 | 35.56 | 34.94 | ↓$0.62 (-1.74%) | 34.85 | 36.00 | 34.48K |
| 2024-12-06 | 35.82 | 35.45 | ↓$0.37 (-1.03%) | 35.07 | 35.82 | 32.95K |
| 2024-12-05 | 35.94 | 35.69 | ↓$0.25 (-0.70%) | 35.44 | 36.39 | 31.67K |
| 2024-12-04 | 35.41 | 36.00 | ↑$0.59 (1.67%) | 35.20 | 36.00 | 43.40K |
| 2024-12-03 | 36.16 | 35.48 | ↓$0.68 (-1.88%) | 35.45 | 37.56 | 45.11K |
| 2024-12-02 | 35.90 | 36.03 | ↑$0.13 (0.36%) | 35.16 | 36.45 | 27.63K |
| 2024-11-29 | 36.22 | 35.99 | ↓$0.23 (-0.64%) | 35.41 | 36.38 | 17.76K |
| 2024-11-27 | 36.39 | 35.93 | ↓$0.46 (-1.26%) | 35.90 | 36.52 | 23.47K |
| 2024-11-26 | 36.00 | 36.04 | ↑$0.04 (0.11%) | 35.48 | 36.57 | 28.66K |
| 2024-11-25 | 36.72 | 35.86 | ↓$0.86 (-2.34%) | 35.86 | 37.25 | 40.85K |
| 2024-11-22 | 35.88 | 35.97 | ↑$0.09 (0.25%) | 35.49 | 36.33 | 20.18K |
| 2024-11-21 | 34.89 | 35.40 | ↑$0.51 (1.46%) | 34.89 | 35.86 | 30.23K |
| 2024-11-20 | 34.70 | 34.89 | ↑$0.19 (0.55%) | 34.10 | 34.91 | 20.91K |
| 2024-11-19 | 34.44 | 34.83 | ↑$0.39 (1.13%) | 34.42 | 35.15 | 24.88K |
| 2024-11-18 | 35.55 | 34.84 | ↓$0.71 (-2.00%) | 34.48 | 36.09 | 38.95K |
| 2024-11-15 | 35.79 | 35.68 | ↓$0.11 (-0.31%) | 34.97 | 36.10 | 37.14K |
| 2024-11-14 | 35.48 | 35.61 | ↑$0.13 (0.37%) | 34.33 | 35.71 | 29.80K |
| 2024-11-13 | 36.79 | 35.44 | ↓$1.35 (-3.67%) | 35.35 | 36.90 | 43.77K |
| 2024-11-12 | 37.26 | 36.24 | ↓$1.02 (-2.74%) | 35.97 | 37.60 | 55.37K |
| 2024-11-11 | 36.92 | 37.28 | ↑$0.36 (0.98%) | 36.86 | 37.90 | 52.21K |
| 2024-11-08 | 36.09 | 36.57 | ↑$0.48 (1.33%) | 35.92 | 37.27 | 39.39K |
Create an account or log in to view more rows.
$BHB Buy it up so it crashes harder in the next two trading days
$BHB Buy now
$BHB super bullish
$BHB all’s I know is buy and hold… no expectations
$BHB what happened
$BHB Like if you’re a bull
$BHB gonna come down hard today
$BHB we need those buyers and volume.
$BHB let’s buy NOW!!!
$BHB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this