Bar Harbor Bankshares (BHB) Stock Chart & Stock Price History $28.83 -0.70 (-2.37%) As of 06/13/2025 04:00 PM 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. In the past month, the stock has decreased 7.77%, reflecting recent market activity. As of the latest close, Bar Harbor Bankshares traded at $28.83 with a market cap of $441.59 million and volume of 49,798 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-1.54%1 Month Performance-7.77% BHB Stock Chart for Saturday, June, 14, 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 Capitalization06/13/2025$29.53$28.83-2.37%$29.23$28.3849,798 shs$441.59 million06/12/2025$29.59$29.53-0.20%$29.57$28.9638,993 shs$452.31 million06/11/2025$29.64$29.59-0.17%$29.98$29.3237,180 shs$453.23 million06/10/2025$29.28$29.64+1.23%$29.82$29.3133,054 shs$454.00 million06/09/2025$29.16$29.28+0.41%$29.50$29.1438,546 shs$448.48 million06/06/2025$28.47$29.16+2.42%$29.71$28.3731,019 shs$446.64 million06/05/2025$28.59$28.47-0.42%$28.69$28.1140,431 shs$436.08 million06/04/2025$29.14$28.59-1.89%$29.15$28.4039,935 shs$446.34 million06/03/2025$28.52$29.14+2.17%$29.20$28.4035,728 shs$446.34 million06/02/2025$29.08$28.52-1.93%$29.17$28.4547,996 shs$436.84 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. 05/30/2025$29.48$29.08-1.36%$29.48$29.0754,064 shs$445.42 million05/29/2025$29.18$29.48+1.03%$29.48$29.0527,376 shs$451.55 million05/28/2025$29.68$29.18-1.68%$29.71$29.1631,550 shs$446.95 million05/27/2025$29.10$29.68+1.99%$29.83$29.2036,709 shs$454.61 million05/26/2025$29.10$29.10$29.51$28.6832,570 shs$445.73 million05/23/2025$29.18$29.10-0.27%$29.51$28.6832,570 shs$445.73 million05/22/2025$29.51$29.18-1.12%$29.73$29.0448,825 shs$446.95 million05/21/2025$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 million Related Companies Nicolet Bankshares Stock Price Chart TeraWulf Stock Price Chart Customers Bancorp Stock Price Chart Perella Weinberg Partners Stock Price Chart Sprott Stock Price Chart Bitdeer Technologies Group Stock Price Chart Columbia Financial Stock Price Chart Merchants Bancorp Stock Price Chart CompoSecure Stock Price Chart Triumph Financial 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 6/14/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredGet in stocks now - and get out on this dateGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | Sponsored[First Look] Get in before potential 10X AI announcementsGo for 10X gains from the next big AI announcement — starting as soon as 7 days from now Former floor trade...Masters in Trading | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | SponsoredWe’ve Entered the Most Bullish Phase of the CycleIt happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | 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.
