Bar Harbor Bankshares (BHB) Stock Chart & Stock Price History $31.14 -1.52 (-4.65%) As of 09/19/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesOwnershipSEC 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 increased 1.86%, reflecting recent market activity. As of the latest close, Bar Harbor Bankshares traded at $31.14 with a market cap of $519.51 million and volume of 215,255 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. Subscribe Now View SMS TermsBy 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-1.46%1 Month Performance+1.86%3 Month Performance+9.30% BHB Stock Chart for Sunday, September, 21, 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 Capitalization09/19/2025$32.66$31.14-4.65%$32.66$31.11215,255 shs$519.51 million09/18/2025$31.76$32.66+2.83%$32.74$31.3253,985 shs$544.87 million09/17/2025$31.60$31.76+0.51%$32.80$31.1160,355 shs$529.85 million09/16/2025$32.26$31.60-2.05%$32.19$31.4143,552 shs$527.18 million09/15/2025$32.39$32.26-0.40%$32.71$32.2134,645 shs$538.19 million09/12/2025$32.84$32.39-1.37%$32.82$32.2947,387 shs$540.36 million09/11/2025$31.80$32.84+3.27%$32.97$31.8557,233 shs$547.87 million09/10/2025$31.69$31.80+0.35%$32.23$31.4446,012 shs$530.52 million09/09/2025$32.12$31.69-1.34%$32.26$31.6935,130 shs$528.68 million09/08/2025$32.08$32.12+0.12%$32.30$31.5025,296 shs$535.86 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. 09/05/2025$32.44$32.08-1.11%$32.80$31.8551,439 shs$535.19 million09/04/2025$31.84$32.44+1.88%$32.44$31.6636,257 shs$541.20 million09/03/2025$31.95$31.84-0.34%$31.97$31.3730,774 shs$531.19 million09/02/2025$32.27$31.95-0.99%$32.09$31.6736,009 shs$533.02 million09/01/2025$32.27$32.27$32.57$31.9868,133 shs$538.36 million08/29/2025$32.16$32.27+0.34%$32.57$31.9868,133 shs$538.36 million08/28/2025$32.33$32.16-0.53%$32.36$32.0735,464 shs$536.53 million08/27/2025$32.08$32.33+0.78%$32.61$32.0758,503 shs$539.36 million08/26/2025$31.66$32.08+1.33%$32.26$31.6549,731 shs$535.19 million08/25/2025$31.95$31.66-0.91%$32.56$31.5748,756 shs$528.18 million08/22/2025$30.57$31.95+4.51%$32.16$30.5790,427 shs$533.02 million08/21/2025$30.72$30.57-0.49%$30.89$30.0623,959 shs$510.00 million08/20/2025$30.78$30.72-0.19%$31.18$30.5031,021 shs$512.50 million Related Companies Bank of N.T. Butterfield & Son Stock Price Chart Customers Bancorp Stock Price Chart CompoSecure Stock Price Chart LendingClub Stock Price Chart Nicolet Bankshares Stock Price Chart PPDAI Group Stock Price Chart Perella Weinberg Partners Stock Price Chart Veritex Stock Price Chart BBVA Banco Frances 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 9/21/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | SponsoredCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredStrange crypto pattern discovered by 40-person research teamSomething unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...Crypto Swap Profits | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
Free BHB Stock Alerts