Free Trial

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

Bar Harbor Bankshares logo
$29.83 -0.27 (-0.90%)
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 decreased 6.43%, reflecting recent market activity.

As of the latest close, Bar Harbor Bankshares traded at $30.10 with a market cap of $461.04 million and volume of 45,238 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.

5 Day
Performance
+4.16%
1 Month
Performance
-6.43%
3 Month
Performance
-1.88%

BHB Stock Chart for Friday, August, 8, 2025

Bar Harbor Bankshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$29.95$30.35
+1.34%
$30.51$29.8031,541 shs$464.87 million
07/24/2025$30.85$29.95
-2.92%
$30.88$29.8850,006 shs$458.74 million
07/23/2025$31.57$30.85
-2.28%
$32.49$30.6833,134 shs$472.53 million
07/22/2025$31.52$31.57
+0.16%
$31.95$31.5246,946 shs$483.56 million
07/21/2025$31.48$31.52
+0.13%
$31.86$31.4729,596 shs$482.79 million
07/18/2025$31.51$31.48
-0.10%
$32.20$31.2533,943 shs$482.18 million
07/17/2025$31.26$31.51
+0.80%
$31.71$31.3658,914 shs$482.64 million
07/16/2025$30.80$31.26
+1.49%
$31.47$30.6864,571 shs$478.81 million
07/15/2025$31.81$30.80
-3.18%
$31.83$30.8064,087 shs$471.76 million
07/14/2025$31.44$31.81
+1.18%
$31.84$31.4845,199 shs$487.23 million
07/11/2025$32.10$31.44
-2.06%
$31.82$31.3727,816 shs$481.57 million
07/10/2025$32.06$32.10
+0.12%
$32.42$31.7938,260 shs$491.68 million
07/09/2025$31.88$32.06
+0.56%
$32.14$31.6326,320 shs$491.06 million
07/08/2025$31.67$31.88
+0.66%
$32.32$31.2355,020 shs$488.31 million
07/07/2025$32.23$31.67
-1.74%
$32.44$31.5754,676 shs$485.09 million

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