AMEX · BHB

Bar Harbor Bankshares

Financial Services · Banks - Regional

$41.66

Down-$0.33 (-0.79%)

Updated Nov 10, 2026, 9:39 PM

SID Score

6.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BHB

BHB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 9, 2026

Daily close

View OHLC price history

BHB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$41.64	$42.03	$41.52	$41.66	57.7K
Nov 6, 2026	$41.27	$41.45	$40.87	$41.01	64.03K
Nov 5, 2026	$42.95	$43.33	$41.03	$41.27	99.64K
Nov 4, 2026	$42.00	$42.89	$41.89	$42.51	131.18K
Nov 3, 2026	$41.64	$41.64	$41.04	$41.16	104.26K
Nov 2, 2026	$40.66	$41.59	$40.66	$41.43	69.5K
Oct 30, 2026	$41.05	$41.05	$40.24	$40.44	61.35K
Oct 29, 2026	$41.02	$41.31	$40.70	$40.92	79.9K
Oct 28, 2026	$40.69	$40.84	$40.02	$40.57	57.76K
Oct 27, 2026	$40.76	$41.07	$40.55	$40.66	104.67K
Oct 26, 2026	$40.66	$40.91	$40.01	$40.62	103.57K
Oct 23, 2026	$40.49	$40.73	$39.285	$40.46	104.47K
Oct 22, 2026	$38.74	$39.65	$38.74	$39.47	74.87K
Oct 21, 2026	$38.82	$38.87	$38.36	$38.66	54.18K
Oct 20, 2026	$38.30	$39.3999	$38.30	$38.71	68.47K
Oct 19, 2026	$38.03	$38.5299	$37.8818	$38.11	70.62K
Oct 16, 2026	$38.21	$38.765	$38.105	$38.21	92.35K
Oct 15, 2026	$38.19	$38.77	$37.97	$38.09	56.35K
Oct 14, 2026	$37.89	$38.30	$37.45	$37.97	104.59K
Oct 13, 2026	$38.63	$38.75	$38.12	$38.18	88.2K
Oct 12, 2026	$37.92	$38.61	$37.92	$38.33	85.54K