5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
-6.88%
3 MONTH PERFORMANCE
-13.09%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
-0.82%
1 YEAR PERFORMANCE
+22.00%
Bar Harbor Bankshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.85 | $29.97 (0.4%) | $30.28 | $29.35 | 59,538 | $454.70 M |
| 03/11/2025 | $29.73 | $29.31 (-1.41%) | $29.95 | $29.25 | 34,207 | $447.30 M |
| 03/10/2025 | $29.99 | $29.58 (-1.37%) | $30.32 | $29.57 | 53,648 | $451.42 M |
| 03/07/2025 | $30.52 | $30.78 (0.85%) | $31.05 | $29.91 | 27,000 | $469.73 M |
| 03/06/2025 | $30.68 | $30.78 (0.33%) | $30.83 | $29.96 | 29,100 | $469.73 M |
| 03/05/2025 | $31.39 | $30.83 (-1.78%) | $31.66 | $30.66 | 39,136 | $470.50 M |
| 03/04/2025 | $32.24 | $31.19 (-3.26%) | $32.24 | $30.87 | 36,500 | $475.99 M |
| 03/03/2025 | $32.05 | $32.53 (1.5%) | $35.00 | $32.05 | 173,200 | $496.44 M |
| 02/28/2025 | $32.19 | $32.12 (-0.22%) | $32.36 | $31.82 | 54,204 | $490.18 M |
| 02/27/2025 | $32.15 | $32.01 (-0.44%) | $32.24 | $31.43 | 20,800 | $488.50 M |
| 02/26/2025 | $32.30 | $32.08 (-0.68%) | $32.30 | $31.79 | 34,000 | $489.57 M |
| 02/25/2025 | $31.86 | $32.20 (1.07%) | $32.59 | $31.76 | 42,000 | $491.40 M |
| 02/24/2025 | $32.74 | $31.81 (-2.84%) | $32.85 | $31.78 | 48,611 | $485.45 M |
| 02/21/2025 | $33.56 | $32.31 (-3.72%) | $33.90 | $32.31 | 52,814 | $493.08 M |
| 02/20/2025 | $32.87 | $33.14 (0.82%) | $33.52 | $32.49 | 43,900 | $505.75 M |
| 02/19/2025 | $33.42 | $33.44 (0.06%) | $33.69 | $32.77 | 53,000 | $510.33 M |
| 02/18/2025 | $32.99 | $33.43 (1.33%) | $33.47 | $32.41 | 51,001 | $510.18 M |
| 02/14/2025 | $32.76 | $32.83 (0.21%) | $33.38 | $32.56 | 30,100 | $501.02 M |
| 02/13/2025 | $32.94 | $32.93 (-0.03%) | $32.99 | $32.02 | 54,424 | $502.54 M |
| 02/12/2025 | $33.09 | $32.57 (-1.57%) | $33.09 | $32.33 | 41,600 | $497.05 M |
| 02/11/2025 | $31.77 | $33.38 (5.07%) | $33.56 | $31.77 | 40,902 | $509.41 M |
| 02/10/2025 | $32.34 | $32.21 (-0.4%) | $32.67 | $31.71 | 38,926 | $491.56 M |
| 02/07/2025 | $33.06 | $32.30 (-2.3%) | $33.06 | $31.95 | 28,749 | $492.93 M |
| 02/06/2025 | $32.92 | $33.27 (1.06%) | $33.37 | $32.22 | 41,300 | $507.73 M |
| 02/05/2025 | $32.20 | $32.41 (0.65%) | $32.45 | $31.56 | 60,700 | $494.61 M |
| 02/04/2025 | $31.17 | $31.85 (2.18%) | $32.12 | $30.96 | 32,602 | $486.06 M |
| 02/03/2025 | $30.82 | $31.33 (1.65%) | $32.03 | $30.82 | 41,000 | $478.13 M |
| 01/31/2025 | $32.19 | $31.68 (-1.58%) | $32.34 | $31.60 | 25,506 | $483.47 M |
| 01/30/2025 | $32.06 | $32.16 (0.31%) | $32.77 | $31.96 | 32,949 | $490.79 M |
| 01/29/2025 | $31.71 | $31.97 (0.82%) | $32.40 | $31.18 | 44,300 | $487.89 M |
| 01/28/2025 | $31.87 | $31.74 (-0.41%) | $31.97 | $31.12 | 41,200 | $484.38 M |
| 01/27/2025 | $31.22 | $31.90 (2.18%) | $32.31 | $31.22 | 40,200 | $486.83 M |
| 01/24/2025 | $30.86 | $31.10 (0.78%) | $32.00 | $30.69 | 39,300 | $474.62 M |
| 01/23/2025 | $30.24 | $31.10 (2.84%) | $31.12 | $30.23 | 54,100 | $474.62 M |
| 01/22/2025 | $31.21 | $30.55 (-2.11%) | $31.31 | $30.37 | 55,732 | $466.22 M |
| 01/21/2025 | $31.44 | $31.57 (0.41%) | $31.78 | $31.38 | 30,400 | $481.79 M |
| 01/17/2025 | $31.20 | $31.10 (-0.32%) | $31.70 | $30.76 | 28,300 | $474.62 M |
| 01/16/2025 | $31.24 | $31.02 (-0.7%) | $31.34 | $30.56 | 37,322 | $473.40 M |
| 01/15/2025 | $31.69 | $31.39 (-0.95%) | $31.69 | $30.80 | 32,500 | $479.04 M |
| 01/14/2025 | $30.14 | $30.49 (1.16%) | $30.73 | $30.02 | 40,928 | $465.31 M |
| 01/13/2025 | $28.54 | $29.97 (5.01%) | $30.00 | $28.54 | 47,600 | $457.37 M |
| 01/10/2025 | $29.45 | $29.04 (-1.39%) | $29.76 | $28.50 | 68,100 | $443.18 M |
| 01/08/2025 | $29.74 | $30.00 (0.87%) | $30.23 | $29.60 | 35,349 | $457.83 M |
| 01/07/2025 | $30.30 | $30.08 (-0.73%) | $30.43 | $29.60 | 43,600 | $459.05 M |
| 01/06/2025 | $30.23 | $30.33 (0.33%) | $30.91 | $30.00 | 43,935 | $462.87 M |
| 01/03/2025 | $30.02 | $30.00 (-0.07%) | $30.22 | $29.43 | 51,100 | $457.83 M |
| 01/02/2025 | $30.77 | $30.10 (-2.18%) | $30.97 | $29.62 | 53,400 | $459.36 M |
| 12/31/2024 | $30.58 | $30.58 (0%) | $30.86 | $30.03 | 61,100 | $466.68 M |
| 12/30/2024 | $30.11 | $30.27 (0.53%) | $30.62 | $30.07 | 38,300 | $461.95 M |
| 12/27/2024 | $30.87 | $30.25 (-2.01%) | $31.17 | $30.22 | 29,437 | $461.65 M |
| 12/26/2024 | $30.91 | $30.96 (0.16%) | $31.10 | $30.87 | 23,140 | $472.48 M |
| 12/24/2024 | $31.33 | $31.25 (-0.26%) | $31.50 | $30.65 | 25,034 | $476.91 M |
| 12/23/2024 | $31.73 | $31.28 (-1.42%) | $31.78 | $30.88 | 62,104 | $477.36 M |
| 12/20/2024 | $30.93 | $31.69 (2.46%) | $32.14 | $30.93 | 165,600 | $483.62 M |
| 12/19/2024 | $32.30 | $31.53 (-2.38%) | $33.20 | $31.07 | 51,500 | $481.18 M |
| 12/18/2024 | $34.15 | $31.99 (-6.33%) | $34.70 | $31.72 | 60,100 | $488.20 M |
| 12/17/2024 | $34.02 | $34.14 (0.35%) | $34.50 | $33.65 | 39,430 | $521.01 M |
| 12/16/2024 | $34.50 | $34.40 (-0.29%) | $34.74 | $34.15 | 30,800 | $524.98 M |
| 12/13/2024 | $34.90 | $34.50 (-1.15%) | $35.00 | $33.88 | 34,820 | $526.50 M |
| 12/12/2024 | $34.69 | $34.90 (0.61%) | $35.26 | $34.44 | 30,300 | $532.61 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.
