5 DAY PERFORMANCE
-9.70%
1 MONTH PERFORMANCE
-5.89%
3 MONTH PERFORMANCE
-12.11%
6 MONTH PERFORMANCE
+8.57%
YEAR-TO-DATE PERFORMANCE
+0.77%
1 YEAR PERFORMANCE
+5.60%
Bar Harbor Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $35.35 | $35.00 (-0.99%) | $35.58 | $34.92 | 85.06 K | $587.99 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 | $581.69 M |
| 04/16/2026 | $34.30 | $34.31 (0.03%) | $34.55 | $34.08 | 96.74 K | $572.84 M |
| 04/15/2026 | $34.81 | $34.55 (-0.75%) | $34.85 | $34.44 | 56.21 K | $576.85 M |
| 04/14/2026 | $34.95 | $34.96 (0.03%) | $35.21 | $34.66 | 82.34 K | $583.69 M |
| 04/13/2026 | $34.80 | $34.97 (0.49%) | $35.23 | $34.80 | 84.10 K | $583.86 M |
| 04/10/2026 | $35.32 | $35.11 (-0.59%) | $35.32 | $34.78 | 110.71 K | $586.20 M |
| 04/09/2026 | $34.15 | $35.23 (3.16%) | $35.41 | $34.11 | 131.40 K | $588.20 M |
| 04/08/2026 | $34.49 | $34.49 (0%) | $34.82 | $34.16 | 219.20 K | $575.85 M |
| 04/07/2026 | $33.15 | $33.57 (1.27%) | $33.64 | $33.00 | 197.96 K | $560.48 M |
| 04/06/2026 | $32.96 | $33.25 (0.88%) | $33.42 | $32.94 | 81.21 K | $555.14 M |
| 04/02/2026 | $32.37 | $33.08 (2.19%) | $33.25 | $31.70 | 80.22 K | $552.30 M |
| 04/01/2026 | $32.59 | $32.92 (1.01%) | $33.22 | $32.59 | 50.31 K | $549.63 M |
| 03/31/2026 | $32.45 | $32.45 (0%) | $33.15 | $32.07 | 164.41 K | $541.79 M |
| 03/30/2026 | $31.99 | $32.25 (0.81%) | $32.31 | $31.69 | 116.10 K | $538.45 M |
| 03/27/2026 | $31.98 | $31.81 (-0.53%) | $32.23 | $31.42 | 80.53 K | $531.10 M |
| 03/26/2026 | $31.97 | $32.11 (0.44%) | $32.31 | $31.86 | 218.43 K | $536.11 M |
| 03/25/2026 | $32.40 | $32.07 (-1.02%) | $32.40 | $31.88 | 142.33 K | $535.44 M |
| 03/24/2026 | $31.54 | $32.11 (1.81%) | $32.60 | $31.36 | 85.14 K | $536.11 M |
| 03/23/2026 | $31.80 | $32.00 (0.63%) | $32.42 | $31.75 | 118.03 K | $534.27 M |
| 03/20/2026 | $31.54 | $31.33 (-0.67%) | $32.22 | $31.00 | 213.53 K | $523.09 M |
| 03/19/2026 | $30.73 | $31.50 (2.51%) | $31.66 | $30.69 | 166.64 K | $525.92 M |
| 03/18/2026 | $31.72 | $30.99 (-2.3%) | $32.07 | $30.81 | 234.35 K | $517.41 M |
| 03/17/2026 | $31.72 | $32.00 (0.88%) | $32.12 | $31.25 | 209.60 K | $534.27 M |
| 03/16/2026 | $31.72 | $31.58 (-0.44%) | $31.93 | $31.00 | 693.13 K | $527.26 M |
| 03/13/2026 | $31.18 | $31.17 (-0.03%) | $31.63 | $30.75 | 143.03 K | $520.41 M |
| 03/12/2026 | $30.51 | $31.14 (2.06%) | $31.50 | $30.21 | 277.14 K | $519.91 M |
| 03/11/2026 | $31.03 | $31.10 (0.23%) | $31.49 | $30.78 | 405.50 K | $519.25 M |
| 03/10/2026 | $31.25 | $31.25 (0%) | $32.09 | $30.81 | 429.65 K | $521.75 M |
| 03/09/2026 | $31.20 | $31.30 (0.32%) | $31.75 | $30.31 | 354.62 K | $522.58 M |
| 03/06/2026 | $31.58 | $31.60 (0.06%) | $32.00 | $31.15 | 186.70 K | $527.59 M |
| 03/05/2026 | $32.47 | $32.40 (-0.22%) | $33.22 | $32.06 | 52.13 K | $540.95 M |
| 03/04/2026 | $33.26 | $33.10 (-0.48%) | $33.86 | $32.60 | 66.10 K | $552.64 M |
| 03/03/2026 | $31.95 | $33.02 (3.35%) | $33.10 | $31.95 | 42.00 K | $551.30 M |
| 03/02/2026 | $32.12 | $33.08 (2.99%) | $33.38 | $32.02 | 54.20 K | $552.30 M |
| 02/27/2026 | $33.24 | $32.26 (-2.95%) | $33.35 | $32.25 | 68.42 K | $538.61 M |
| 02/26/2026 | $33.85 | $33.88 (0.09%) | $34.27 | $33.31 | 59.82 K | $565.66 M |
| 02/25/2026 | $33.00 | $33.68 (2.06%) | $33.72 | $32.68 | 59.64 K | $562.32 M |
| 02/24/2026 | $33.30 | $32.90 (-1.2%) | $33.30 | $32.71 | 59.50 K | $549.30 M |
| 02/23/2026 | $34.45 | $33.15 (-3.77%) | $34.94 | $32.89 | 83.92 K | $553.47 M |
| 02/20/2026 | $34.51 | $34.74 (0.67%) | $34.84 | $33.77 | 61.70 K | $580.02 M |
| 02/19/2026 | $34.72 | $34.69 (-0.09%) | $34.95 | $34.52 | 61.90 K | $579.18 M |
| 02/18/2026 | $35.48 | $35.00 (-1.35%) | $35.88 | $34.78 | 66.50 K | $584.36 M |
| 02/17/2026 | $35.22 | $35.44 (0.62%) | $35.89 | $34.83 | 66.20 K | $591.71 M |
| 02/13/2026 | $34.77 | $35.06 (0.83%) | $35.27 | $34.49 | 44.21 K | $585.36 M |
| 02/12/2026 | $35.01 | $34.84 (-0.49%) | $35.15 | $34.11 | 82.44 K | $581.69 M |
| 02/11/2026 | $34.94 | $34.63 (-0.89%) | $35.26 | $34.28 | 58.60 K | $578.18 M |
| 02/10/2026 | $35.03 | $34.68 (-1%) | $35.60 | $34.68 | 59.80 K | $579.02 M |
| 02/09/2026 | $35.45 | $35.20 (-0.71%) | $35.66 | $35.01 | 62.50 K | $587.70 M |
| 02/06/2026 | $35.61 | $35.60 (-0.03%) | $35.80 | $35.25 | 66.42 K | $594.38 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.
