AMEX · BHB

Bar Harbor Bankshares

Financial Services · Banks - Regional

$39.73

Up+$0.32 (+0.81%)

Updated Sep 25, 2026, 4:39 PM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BHB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BHB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 24, 2026	$39.55	$39.88	$39.40	$39.73	91.53K
Sep 23, 2026	$39.93	$40.10	$39.34	$39.41	60.48K
Sep 22, 2026	$40.47	$40.53	$39.8601	$40.13	65.83K
Sep 21, 2026	$40.38	$40.91	$40.18	$40.28	78.27K
Sep 18, 2026	$40.34	$40.55	$39.68	$40.05	189K
Sep 17, 2026	$40.42	$40.835	$39.90	$40.34	111.18K
Sep 16, 2026	$40.62	$40.88	$39.44	$40.42	134.61K
Sep 15, 2026	$40.585	$41.12	$40.35	$40.91	69.42K
Sep 14, 2026	$40.54	$41.01	$39.56	$40.70	84.77K
Sep 11, 2026	$40.69	$40.85	$39.95	$40.56	52.42K
Sep 10, 2026	$39.80	$40.435	$39.51	$40.40	58.68K
Sep 9, 2026	$39.88	$40.165	$39.50	$39.90	73.28K
Sep 8, 2026	$40.15	$40.3701	$39.89	$40.05	59.09K
Sep 4, 2026	$40.04	$40.8199	$40.04	$40.39	47.88K
Sep 3, 2026	$40.08	$40.45	$39.73	$40.19	87.34K
Sep 2, 2026	$39.13	$40.27	$38.5835	$39.81	87.91K
Sep 1, 2026	$39.08	$39.6248	$38.70	$38.85	47.15K
Aug 31, 2026	$39.27	$39.41	$38.9122	$39.23	55.44K
Aug 28, 2026	$39.35	$40.11	$38.895	$39.40	69.77K
Aug 27, 2026	$39.13	$39.40	$38.53	$39.24	78.63K