Free Trial

Bar Harbor Bankshares (BHB) Stock Chart & Stock Price History

Bar Harbor Bankshares logo
$32.27 +0.11 (+0.34%)
As of 04:00 PM Eastern

Bar Harbor Bankshares Stock Price Performance

The Bar Harbor Bankshares (BHB) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 7.78%, reflecting recent market activity.

As of the latest close, Bar Harbor Bankshares traded at $32.16 with a market cap of $536.53 million and volume of 35,464 shares.

Receive BHB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bar Harbor Bankshares and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.00%
1 Month
Performance
+7.78%
3 Month
Performance
+9.46%

BHB Stock Chart for Friday, August, 29, 2025

Bar Harbor Bankshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$32.33$32.16
-0.53%
$32.36$32.0735,464 shs$536.53 million
08/27/2025$32.08$32.33
+0.78%
$32.61$32.0758,503 shs$539.36 million
08/26/2025$31.66$32.08
+1.33%
$32.26$31.6549,731 shs$535.19 million
08/25/2025$31.95$31.66
-0.91%
$32.56$31.5748,756 shs$528.18 million
08/22/2025$30.57$31.95
+4.51%
$32.16$30.5790,427 shs$533.02 million
08/21/2025$30.72$30.57
-0.49%
$30.89$30.0623,959 shs$510.00 million
08/20/2025$30.78$30.72
-0.19%
$31.18$30.5031,021 shs$512.50 million
08/19/2025$30.82$30.78
-0.13%
$31.18$30.5234,963 shs$513.50 million
08/18/2025$30.74$30.82
+0.26%
$31.09$30.3539,752 shs$514.17 million
08/15/2025$31.47$30.74
-2.32%
$31.96$30.6747,057 shs$512.84 million
08/14/2025$32.39$31.47
-2.84%
$31.70$31.0853,361 shs$525.01 million
08/13/2025$32.04$32.39
+1.09%
$32.70$32.1670,632 shs$540.36 million
08/12/2025$31.05$32.04
+3.19%
$32.21$30.8172,077 shs$534.52 million
08/11/2025$29.83$31.05
+4.09%
$31.19$30.1563,531 shs$518.01 million
08/08/2025$30.10$29.83
-0.90%
$30.20$29.6252,062 shs$456.91 million
08/07/2025$29.89$30.10
+0.70%
$30.59$29.7545,238 shs$461.04 million
08/06/2025$30.36$29.89
-1.55%
$30.46$29.7727,611 shs$457.83 million
08/05/2025$29.00$30.36
+4.69%
$30.57$29.0562,224 shs$465.02 million
08/04/2025$28.64$29.00
+1.26%
$29.09$28.5632,141 shs$444.19 million
08/01/2025$29.04$28.64
-1.38%
$28.91$28.0663,614 shs$438.68 million
07/31/2025$29.25$29.04
-0.72%
$29.19$28.7454,358 shs$444.81 million
07/30/2025$29.94$29.25
-2.30%
$30.20$29.1048,867 shs$448.02 million
07/29/2025$30.93$29.94
-3.20%
$31.18$29.9040,322 shs$458.59 million
07/28/2025$30.35$30.93
+1.91%
$31.13$30.0678,708 shs$473.76 million

This page (NYSE:BHB) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners