The closing price for Bar Harbor Bankshares (BHB) on Friday was $33.54. It was down 0.7% for the day (down 1.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 20:00 | $33.54 | $33.54 | $33.54 | $33.54 | — |
May 15 2026 19:30 | $33.49 | $33.59 | $33.44 | $33.59 | 22,796 |
May 15 2026 18:30 | $33.43 | $33.53 | $33.40 | $33.50 | 11,620 |
May 15 2026 17:30 | $33.51 | $33.51 | $33.44 | $33.44 | 8,211 |
May 15 2026 16:30 | $33.60 | $33.61 | $33.55 | $33.59 | 7,189 |
May 15 2026 15:30 | $33.62 | $33.67 | $33.47 | $33.53 | 21,913 |
May 15 2026 14:30 | $33.83 | $33.83 | $33.62 | $33.63 | 11,553 |
May 15 2026 13:30 | $33.77 | $34.02 | $33.60 | $33.85 | 9,149 |
Daily pricing data for Bar Harbor Bankshares dates back to 8/15/1995, and may be incomplete.