5 DAY PERFORMANCE
-21.20%
1 MONTH PERFORMANCE
-17.38%
3 MONTH PERFORMANCE
-10.68%
6 MONTH PERFORMANCE
-12.11%
YEAR-TO-DATE PERFORMANCE
+0.77%
1 YEAR PERFORMANCE
+4.68%
Bar Harbor Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $36.34 | $36.39 (0.14%) | $36.85 | $35.66 | 448.00 K | $608.73 M |
| 06/17/2026 | $36.33 | $36.10 (-0.63%) | $36.78 | $35.87 | 170.62 K | $603.88 M |
| 06/16/2026 | $36.61 | $36.11 (-1.37%) | $36.83 | $35.84 | 138.63 K | $604.05 M |
| 06/15/2026 | $36.90 | $36.39 (-1.38%) | $37.11 | $36.21 | 88.71 K | $608.73 M |
| 06/12/2026 | $36.71 | $36.97 (0.71%) | $37.13 | $36.10 | 112.80 K | $618.43 M |
| 06/11/2026 | $36.93 | $36.61 (-0.87%) | $36.93 | $36.29 | 68.51 K | $612.41 M |
| 06/10/2026 | $36.62 | $36.66 (0.11%) | $36.95 | $36.08 | 72.50 K | $613.25 M |
| 06/09/2026 | $36.06 | $36.40 (0.94%) | $37.20 | $35.88 | 62.60 K | $608.90 M |
| 06/08/2026 | $35.84 | $35.82 (-0.06%) | $36.48 | $35.63 | 65.62 K | $599.20 M |
| 06/05/2026 | $35.35 | $35.95 (1.7%) | $36.55 | $35.35 | 98.90 K | $601.37 M |
| 06/04/2026 | $34.71 | $35.46 (2.16%) | $35.52 | $34.53 | 134.62 K | $593.17 M |
| 06/03/2026 | $35.17 | $34.29 (-2.5%) | $35.17 | $34.18 | 105.61 K | $573.60 M |
| 06/02/2026 | $34.69 | $35.14 (1.3%) | $35.35 | $34.16 | 86.51 K | $587.82 M |
| 06/01/2026 | $34.67 | $34.97 (0.87%) | $35.13 | $34.30 | 87.40 K | $584.98 M |
| 05/29/2026 | $34.74 | $34.94 (0.58%) | $35.20 | $34.66 | 61.36 K | $584.48 M |
| 05/28/2026 | $34.68 | $34.81 (0.37%) | $35.02 | $34.34 | 60.91 K | $582.30 M |
| 05/27/2026 | $35.00 | $34.87 (-0.37%) | $35.20 | $34.67 | 95.10 K | $583.31 M |
| 05/26/2026 | $34.80 | $34.94 (0.4%) | $35.10 | $34.56 | 85.25 K | $584.48 M |
| 05/22/2026 | $34.73 | $34.67 (-0.17%) | $35.69 | $34.44 | 114.30 K | $579.96 M |
| 05/21/2026 | $34.13 | $34.76 (1.85%) | $34.76 | $33.85 | 122.30 K | $581.47 M |
| 05/20/2026 | $34.01 | $34.52 (1.5%) | $34.85 | $34.01 | 97.40 K | $577.45 M |
| 05/19/2026 | $33.81 | $33.96 (0.44%) | $34.25 | $33.81 | 78.81 K | $568.08 M |
| 05/18/2026 | $33.60 | $34.22 (1.85%) | $34.35 | $33.55 | 124.90 K | $572.43 M |
| 05/15/2026 | $33.77 | $33.54 (-0.68%) | $34.02 | $33.40 | 101.34 K | $561.06 M |
| 05/14/2026 | $34.02 | $34.03 (0.03%) | $34.37 | $33.85 | 58.60 K | $569.25 M |
| 05/13/2026 | $34.01 | $33.82 (-0.56%) | $34.48 | $33.82 | 118.13 K | $565.74 M |
| 05/12/2026 | $34.23 | $34.48 (0.73%) | $34.60 | $33.48 | 89.63 K | $576.78 M |
| 05/11/2026 | $35.02 | $34.50 (-1.48%) | $35.16 | $34.48 | 152.77 K | $577.12 M |
| 05/08/2026 | $34.72 | $34.98 (0.75%) | $35.15 | $34.68 | 67.00 K | $585.15 M |
| 05/07/2026 | $35.02 | $34.92 (-0.29%) | $35.51 | $34.76 | 122.12 K | $584.14 M |
| 05/06/2026 | $35.34 | $35.03 (-0.88%) | $35.58 | $34.92 | 140.00 K | $585.98 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.
