Bar Harbor Bankshares (BHB) Stock Chart & Stock Price History $29.23 -0.28 (-0.95%) As of 09:52 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendOwnershipSEC FilingsTrendsBuy This Stock Bar Harbor Bankshares Stock Price Performance The Bar Harbor Bankshares (BHB) stock chart highlights key performance trends across multiple timeframes. As of the latest close, Bar Harbor Bankshares traded at $29.51 with a market cap of $452.01 million and volume of 30,566 shares. Receive BHB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bar Harbor Bankshares and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.45% BHB Stock Chart for Thursday, May, 22, 2025 BHB Chart by TradingView Bar Harbor Bankshares Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2025$30.49$29.51-3.21%$30.15$29.4430,566 shs$452.01 million05/20/2025$30.58$30.49-0.29%$30.79$30.2419,139 shs$467.02 million05/19/2025$30.59$30.58-0.03%$30.88$30.1519,759 shs$468.39 million05/16/2025$31.17$30.59-1.86%$31.10$30.5534,687 shs$468.55 million05/15/2025$31.26$31.17-0.29%$31.20$30.8320,279 shs$477.43 million05/14/2025$31.04$31.26+0.71%$31.48$30.8331,703 shs$478.81 million05/13/2025$30.87$31.04+0.55%$31.46$30.7939,266 shs$475.44 million05/12/2025$29.82$30.87+3.52%$31.72$30.8038,040 shs$472.84 million05/09/2025$30.40$29.82-1.91%$30.35$29.7731,441 shs$456.75 million05/08/2025$29.53$30.40+2.95%$30.43$29.7128,822 shs$465.64 million Get the Latest News and Ratings for BHB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bar Harbor Bankshares and its competitors with MarketBeat's FREE daily newsletter. 05/07/2025$29.63$29.53-0.34%$30.09$29.4731,148 shs$452.31 million05/06/2025$29.75$29.63-0.40%$30.00$29.4028,766 shs$453.84 million05/05/2025$30.26$29.75-1.69%$30.22$29.6431,629 shs$455.68 million05/02/2025$29.30$30.26+3.28%$30.26$29.6526,140 shs$463.49 million05/01/2025$29.64$29.30-1.15%$30.00$29.1247,933 shs$448.79 million04/30/2025N/A$29.64$29.92$28.1264,852 shs$454.00 million Related Companies Nicolet Bankshares Stock Price Chart Customers Bancorp Stock Price Chart Hut 8 Stock Price Chart Perella Weinberg Partners Stock Price Chart Bitdeer Technologies Group Stock Price Chart Columbia Financial Stock Price Chart LexinFintech Stock Price Chart Iris Energy Stock Price Chart Merchants Bancorp Stock Price Chart Sprott Stock Price Chart Receive BHB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bar Harbor Bankshares and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BHB) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredElon’s backup plan for AIElon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredExclusive Offer: Target 100% Returns NowBrace yourself–this may come as a shock. It turns out that you may not have to wait decades to turn a small...ProsperityPub | SponsoredPrepare now for May 31 eventPrepare now for May 31 event Circle May 31 on your calendar This man grew up in a trailer in New Mexico. To...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bar Harbor Bankshares Please log in to your account or sign up in order to add this asset to your watchlist. Share Bar Harbor Bankshares With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy BHB Stock Free BHB Stock Alerts