Bar Harbor Bankshares Inc (BHB) Historical Stock Data
34.89 ↑0.06 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHB is up 0.05% a day on average. There have been 18 days where Bar Harbor Bankshares Inc closed green and 12 days where BHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 38.12 | 35.84 | ↓$2.28 (-5.98%) | 35.74 | 38.12 | 51.55K |
| 2024-11-06 | 35.46 | 38.23 | ↑$2.77 (7.81%) | 35.46 | 38.47 | 102.47K |
| 2024-11-05 | 31.89 | 33.02 | ↑$1.13 (3.54%) | 31.84 | 33.05 | 28.53K |
| 2024-11-04 | 31.49 | 31.85 | ↑$0.36 (1.14%) | 31.19 | 32.07 | 17.96K |
| 2024-11-01 | 32.24 | 31.80 | ↓$0.44 (-1.36%) | 31.79 | 32.60 | 25.35K |
| 2024-10-31 | 33.18 | 32.15 | ↓$1.03 (-3.10%) | 32.15 | 33.18 | 26.44K |
| 2024-10-30 | 32.72 | 33.00 | ↑$0.28 (0.86%) | 32.72 | 34.05 | 24.15K |
| 2024-10-29 | 32.99 | 32.93 | ↓$0.06 (-0.18%) | 32.42 | 33.32 | 22.06K |
| 2024-10-28 | 32.92 | 33.06 | ↑$0.14 (0.43%) | 32.18 | 33.49 | 41.53K |
| 2024-10-25 | 33.19 | 32.41 | ↓$0.78 (-2.35%) | 32.16 | 33.19 | 33.31K |
| 2024-10-24 | 32.98 | 32.82 | ↓$0.16 (-0.49%) | 32.20 | 33.01 | 29.61K |
| 2024-10-23 | 30.81 | 33.01 | ↑$2.20 (7.14%) | 30.81 | 33.08 | 32.54K |
| 2024-10-22 | 30.28 | 30.49 | ↑$0.21 (0.69%) | 30.09 | 30.53 | 25.47K |
| 2024-10-21 | 30.97 | 30.00 | ↓$0.97 (-3.13%) | 29.76 | 30.97 | 38.02K |
| 2024-10-18 | 31.98 | 30.68 | ↓$1.30 (-4.07%) | 30.59 | 32.57 | 37.15K |
| 2024-10-17 | 31.33 | 31.78 | ↑$0.45 (1.44%) | 30.87 | 31.96 | 35.14K |
| 2024-10-16 | 31.15 | 31.25 | ↑$0.10 (0.32%) | 30.31 | 32.01 | 50.18K |
| 2024-10-15 | 30.56 | 30.62 | ↑$0.06 (0.20%) | 30.52 | 31.65 | 33.98K |
| 2024-10-14 | 30.02 | 30.21 | ↑$0.19 (0.63%) | 29.61 | 30.50 | 19.94K |
| 2024-10-11 | 29.43 | 30.05 | ↑$0.62 (2.11%) | 29.43 | 30.33 | 24.07K |
| 2024-10-10 | 29.00 | 29.04 | ↑$0.04 (0.14%) | 28.73 | 29.28 | 21.51K |
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