5 DAY PERFORMANCE
-22.59%
1 MONTH PERFORMANCE
-21.08%
3 MONTH PERFORMANCE
-14.01%
6 MONTH PERFORMANCE
-0.13%
YEAR-TO-DATE PERFORMANCE
+0.77%
1 YEAR PERFORMANCE
+0.48%
Bar Harbor Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.38 | $40.26 (-0.31%) | $40.59 | $40.14 | 31.88 K | $675.57 M |
| 09/18/2026 | $40.34 | $40.05 (-0.72%) | $40.55 | $39.68 | 189.00 K | $670.88 M |
| 09/17/2026 | $40.42 | $40.34 (-0.2%) | $40.84 | $39.90 | 111.20 K | $675.74 M |
| 09/16/2026 | $40.62 | $40.42 (-0.49%) | $40.88 | $39.44 | 134.61 K | $677.08 M |
| 09/15/2026 | $40.59 | $40.91 (0.79%) | $41.12 | $40.35 | 69.42 K | $685.28 M |
| 09/14/2026 | $40.54 | $40.70 (0.39%) | $41.01 | $39.56 | 84.80 K | $681.77 M |
| 09/11/2026 | $40.69 | $40.56 (-0.32%) | $40.85 | $39.95 | 52.42 K | $679.42 M |
| 09/10/2026 | $39.80 | $40.40 (1.51%) | $40.44 | $39.51 | 58.70 K | $676.74 M |
| 09/09/2026 | $39.88 | $39.90 (0.05%) | $40.17 | $39.50 | 73.30 K | $668.36 M |
| 09/08/2026 | $40.15 | $40.05 (-0.25%) | $40.37 | $39.89 | 59.10 K | $670.88 M |
| 09/04/2026 | $40.04 | $40.39 (0.87%) | $40.82 | $40.04 | 47.90 K | $676.57 M |
| 09/03/2026 | $40.08 | $40.19 (0.27%) | $40.45 | $39.73 | 87.34 K | $673.22 M |
| 09/02/2026 | $39.13 | $39.81 (1.74%) | $40.27 | $38.58 | 87.91 K | $666.86 M |
| 09/01/2026 | $39.08 | $38.85 (-0.59%) | $39.62 | $38.70 | 47.20 K | $650.78 M |
| 08/31/2026 | $39.27 | $39.23 (-0.1%) | $39.41 | $38.91 | 55.44 K | $657.14 M |
| 08/28/2026 | $39.35 | $39.40 (0.13%) | $40.11 | $38.90 | 69.80 K | $659.99 M |
| 08/27/2026 | $39.13 | $39.24 (0.28%) | $39.40 | $38.53 | 78.63 K | $657.31 M |
| 08/26/2026 | $39.38 | $39.31 (-0.18%) | $39.48 | $39.15 | 67.45 K | $658.48 M |
| 08/25/2026 | $39.72 | $39.39 (-0.83%) | $39.72 | $38.97 | 94.40 K | $659.82 M |
| 08/24/2026 | $39.57 | $39.62 (0.13%) | $39.94 | $39.01 | 100.50 K | $663.67 M |
| 08/21/2026 | $39.39 | $39.65 (0.66%) | $39.95 | $38.78 | 202.50 K | $664.18 M |
| 08/20/2026 | $39.06 | $39.38 (0.82%) | $39.55 | $38.82 | 72.55 K | $659.65 M |
| 08/19/2026 | $40.68 | $39.48 (-2.95%) | $40.96 | $39.39 | 108.54 K | $661.33 M |
| 08/18/2026 | $40.42 | $40.58 (0.4%) | $40.68 | $40.06 | 80.50 K | $679.76 M |
| 08/17/2026 | $40.40 | $40.33 (-0.17%) | $40.74 | $40.17 | 117.90 K | $675.57 M |
| 08/14/2026 | $40.71 | $40.62 (-0.22%) | $41.00 | $40.34 | 77.00 K | $680.43 M |
| 08/13/2026 | $40.45 | $40.63 (0.44%) | $40.97 | $39.25 | 98.80 K | $680.59 M |
| 08/12/2026 | $39.87 | $40.37 (1.25%) | $40.48 | $39.84 | 91.40 K | $676.24 M |
| 08/11/2026 | $39.41 | $39.81 (1.01%) | $40.25 | $39.26 | 97.60 K | $666.86 M |
| 08/10/2026 | $39.61 | $39.36 (-0.63%) | $39.61 | $39.11 | 46.62 K | $659.32 M |
| 08/07/2026 | $40.25 | $39.74 (-1.27%) | $40.25 | $39.55 | 80.70 K | $665.68 M |
| 08/06/2026 | $40.67 | $40.19 (-1.18%) | $41.00 | $40.01 | 76.94 K | $673.22 M |
| 08/05/2026 | $40.92 | $40.54 (-0.93%) | $41.05 | $40.39 | 82.74 K | $679.09 M |
| 08/04/2026 | $40.30 | $40.73 (1.07%) | $41.08 | $40.17 | 109.60 K | $682.27 M |
| 08/03/2026 | $40.10 | $40.29 (0.47%) | $40.70 | $39.40 | 107.81 K | $674.90 M |
| 07/31/2026 | $39.32 | $39.71 (0.99%) | $40.00 | $38.91 | 69.50 K | $665.18 M |
| 07/30/2026 | $39.83 | $39.42 (-1.03%) | $40.13 | $39.24 | 84.90 K | $660.32 M |
| 07/29/2026 | $39.59 | $39.71 (0.3%) | $40.22 | $39.42 | 82.50 K | $665.18 M |
| 07/28/2026 | $39.60 | $39.96 (0.91%) | $40.61 | $39.22 | 154.50 K | $669.37 M |
| 07/27/2026 | $39.22 | $39.32 (0.25%) | $39.58 | $38.82 | 72.15 K | $658.65 M |
| 07/24/2026 | $38.32 | $39.02 (1.83%) | $39.59 | $37.15 | 114.45 K | $653.62 M |
| 07/23/2026 | $37.68 | $38.22 (1.43%) | $38.23 | $37.35 | 116.20 K | $640.22 M |
| 07/22/2026 | $38.87 | $38.24 (-1.62%) | $38.87 | $37.55 | 130.05 K | $640.56 M |
| 07/21/2026 | $37.72 | $38.03 (0.82%) | $38.37 | $37.62 | 66.83 K | $637.04 M |
| 07/20/2026 | $38.15 | $37.94 (-0.55%) | $38.37 | $37.64 | 102.40 K | $635.53 M |
| 07/17/2026 | $38.68 | $38.18 (-1.29%) | $38.85 | $37.83 | 99.20 K | $638.68 M |
| 07/16/2026 | $38.00 | $39.08 (2.84%) | $39.29 | $37.91 | 84.00 K | $653.73 M |
| 07/15/2026 | $37.36 | $37.91 (1.47%) | $38.16 | $37.30 | 89.03 K | $634.16 M |
| 07/14/2026 | $37.45 | $37.34 (-0.29%) | $37.79 | $37.34 | 79.80 K | $624.62 M |
| 07/13/2026 | $37.11 | $37.47 (0.97%) | $37.69 | $37.09 | 70.50 K | $626.80 M |
| 07/10/2026 | $37.06 | $37.20 (0.38%) | $37.38 | $36.75 | 54.34 K | $622.28 M |
| 07/09/2026 | $36.71 | $37.08 (1.01%) | $37.08 | $36.37 | 97.10 K | $620.27 M |
| 07/08/2026 | $37.30 | $36.73 (-1.53%) | $37.30 | $36.14 | 126.94 K | $614.42 M |
| 07/07/2026 | $38.09 | $37.47 (-1.63%) | $38.26 | $37.43 | 86.41 K | $626.80 M |
| 07/06/2026 | $37.56 | $37.87 (0.83%) | $38.00 | $37.15 | 90.73 K | $633.49 M |
| 07/02/2026 | $38.70 | $37.66 (-2.69%) | $38.76 | $37.37 | 99.62 K | $629.98 M |
| 07/01/2026 | $37.84 | $38.63 (2.09%) | $38.71 | $37.37 | 173.40 K | $646.20 M |
| 06/30/2026 | $38.33 | $37.76 (-1.49%) | $38.33 | $37.58 | 109.80 K | $631.65 M |
| 06/29/2026 | $38.80 | $38.35 (-1.16%) | $38.83 | $37.98 | 183.30 K | $641.52 M |
| 06/26/2026 | $37.81 | $39.07 (3.33%) | $39.67 | $37.78 | 863.51 K | $653.56 M |
| 06/25/2026 | $37.73 | $37.55 (-0.48%) | $38.03 | $37.28 | 92.62 K | $628.14 M |
| 06/24/2026 | $37.43 | $37.79 (0.96%) | $38.04 | $37.11 | 155.12 K | $632.15 M |
| 06/23/2026 | $36.24 | $37.33 (3.01%) | $37.41 | $36.24 | 101.93 K | $624.46 M |
| 06/22/2026 | $36.46 | $36.29 (-0.47%) | $36.82 | $36.14 | 128.92 K | $607.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
