Indicators

Bar Harbor Bankshares (NY: BHB )

26.27 +0.43 (+1.66%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.84	12.00	11.59	11.84	16,155	+0.20(+1.72%)
May 27, 2010	11.78	11.78	11.56	11.64	14,089	+0.09(+0.77%)
May 26, 2010	11.56	11.60	11.51	11.56	301	+0.04(+0.39%)
May 25, 2010	11.71	11.78	11.42	11.51	9,587	-0.20(-1.71%)
May 24, 2010	12.10	12.27	11.67	11.71	36,321	-0.33(-2.77%)
May 21, 2010	12.00	12.16	11.95	12.04	21,739	+0.03(+0.26%)
May 20, 2010	12.24	12.34	12.01	12.01	10,858	-0.30(-2.42%)
May 19, 2010	12.56	12.56	12.20	12.31	10,037	-0.32(-2.50%)
May 18, 2010	13.33	13.33	12.63	12.63	10,525	-0.65(-4.89%)
May 17, 2010	13.34	13.34	13.10	13.28	4,837	+0.04(+0.30%)
May 14, 2010	13.24	13.44	13.11	13.24	8,007	-0.28(-2.04%)
May 13, 2010	13.52	13.73	13.50	13.51	9,900	-0.04(-0.33%)
May 12, 2010	13.20	13.60	13.12	13.56	17,007	+0.38(+2.90%)
May 11, 2010	12.76	13.17	12.67	13.17	12,291	+0.22(+1.68%)
May 10, 2010	12.67	12.96	12.66	12.96	20,169	+0.47(+3.74%)
May 07, 2010	12.56	12.80	12.44	12.49	16,848	+0.04(+0.36%)
May 06, 2010	13.11	13.18	12.44	12.44	17,772	-0.70(-5.34%)
May 05, 2010	13.39	13.52	13.02	13.15	41,544	-0.27(-1.99%)
May 04, 2010	13.16	13.44	13.03	13.41	31,959	+0.08(+0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.