5 DAY PERFORMANCE
-14.01%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
-2.22%
6 MONTH PERFORMANCE
-2.58%
YEAR-TO-DATE PERFORMANCE
+0.77%
1 YEAR PERFORMANCE
+7.53%
Bar Harbor Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $34.15 | $34.83 (1.99%) | $35.09 | $34.15 | 100.10 K | $582.64 M |
| 05/04/2026 | $34.56 | $34.20 (-1.04%) | $34.80 | $34.03 | 105.20 K | $572.10 M |
| 05/01/2026 | $34.28 | $34.65 (1.08%) | $34.94 | $33.96 | 61.65 K | $579.63 M |
| 04/30/2026 | $34.28 | $34.25 (-0.09%) | $34.65 | $34.16 | 57.65 K | $572.93 M |
| 04/29/2026 | $35.05 | $34.45 (-1.71%) | $35.10 | $34.35 | 83.10 K | $576.28 M |
| 04/28/2026 | $34.57 | $35.20 (1.82%) | $35.48 | $34.55 | 97.30 K | $588.83 M |
| 04/27/2026 | $34.65 | $34.37 (-0.81%) | $34.88 | $34.00 | 85.74 K | $574.94 M |
| 04/24/2026 | $34.35 | $34.53 (0.52%) | $34.89 | $34.35 | 67.32 K | $577.62 M |
| 04/23/2026 | $34.45 | $34.38 (-0.2%) | $34.64 | $34.21 | 49.10 K | $575.11 M |
| 04/22/2026 | $34.91 | $34.27 (-1.83%) | $34.91 | $33.97 | 69.85 K | $573.27 M |
| 04/21/2026 | $34.42 | $33.96 (-1.34%) | $34.50 | $33.87 | 150.40 K | $568.08 M |
| 04/20/2026 | $34.16 | $34.52 (1.05%) | $34.95 | $34.15 | 83.40 K | $577.45 M |
| 04/17/2026 | $34.93 | $34.84 (-0.26%) | $35.42 | $34.00 | 67.60 K | $582.80 M |
| 04/16/2026 | $34.30 | $34.31 (0.03%) | $34.55 | $34.08 | 96.74 K | $573.94 M |
| 04/15/2026 | $34.81 | $34.55 (-0.75%) | $34.85 | $34.44 | 56.21 K | $577.95 M |
| 04/14/2026 | $34.95 | $34.96 (0.03%) | $35.21 | $34.66 | 82.34 K | $584.81 M |
| 04/13/2026 | $34.80 | $34.97 (0.49%) | $35.23 | $34.80 | 84.10 K | $584.98 M |
| 04/10/2026 | $35.32 | $35.11 (-0.59%) | $35.32 | $34.78 | 110.71 K | $587.32 M |
| 04/09/2026 | $34.15 | $35.23 (3.16%) | $35.41 | $34.11 | 131.40 K | $589.33 M |
| 04/08/2026 | $34.49 | $34.49 (0%) | $34.82 | $34.16 | 219.20 K | $576.95 M |
| 04/07/2026 | $33.15 | $33.57 (1.27%) | $33.64 | $33.00 | 197.96 K | $561.56 M |
| 04/06/2026 | $32.96 | $33.25 (0.88%) | $33.42 | $32.94 | 81.21 K | $556.21 M |
| 04/02/2026 | $32.37 | $33.08 (2.19%) | $33.25 | $31.70 | 80.22 K | $553.36 M |
| 04/01/2026 | $32.59 | $32.92 (1.01%) | $33.22 | $32.59 | 50.31 K | $550.69 M |
| 03/31/2026 | $32.45 | $32.45 (0%) | $33.15 | $32.07 | 164.41 K | $542.82 M |
| 03/30/2026 | $31.99 | $32.25 (0.81%) | $32.31 | $31.69 | 116.10 K | $539.48 M |
| 03/27/2026 | $31.98 | $31.81 (-0.53%) | $32.23 | $31.42 | 80.53 K | $532.12 M |
| 03/26/2026 | $31.97 | $32.11 (0.44%) | $32.31 | $31.86 | 218.43 K | $537.14 M |
| 03/25/2026 | $32.40 | $32.07 (-1.02%) | $32.40 | $31.88 | 142.33 K | $536.47 M |
| 03/24/2026 | $31.54 | $32.11 (1.81%) | $32.60 | $31.36 | 85.14 K | $537.14 M |
| 03/23/2026 | $31.80 | $32.00 (0.63%) | $32.42 | $31.75 | 118.03 K | $535.30 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.
