Bar Harbor Bankshares (BHB) Stock Chart & Stock Price History $34.67 -0.09 (-0.26%) Closing price 05/22/2026 04:10 PM EasternExtended Trading$34.66 -0.01 (-0.03%) As of 05/22/2026 05:36 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestBuy This Stock Bar Harbor Bankshares Stock Price Performance The Bar Harbor Bankshares (BHB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.14%, with a year-to-date return of 11.66%. In the past month, the stock has increased 0.41%, reflecting recent market activity. As of the latest close, Bar Harbor Bankshares traded at $34.67 with a market cap of $580.38 million and volume of 114,255 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 TermsSMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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+2.09%1 Month Performance+0.41%3 Month Performance+5.38%Year-To-Date Performance+11.66%1 Year Performance+19.14% BHB Stock Chart for Sunday, May, 24, 2026 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 DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2026$34.76$34.67-0.26%$35.69$34.44114,255 shs$580.38 million05/21/2026$34.52$34.76+0.70%$34.76$33.85122,279 shs$581.88 million05/20/2026$33.96$34.52+1.65%$34.85$34.0197,391 shs$577.87 million05/19/2026$34.22$33.96-0.76%$34.25$33.8178,808 shs$568.49 million05/18/2026$33.54$34.22+2.03%$34.35$33.55124,857 shs$572.84 million05/15/2026$34.03$33.54-1.44%$34.02$33.40101,335 shs$561.46 million05/14/2026$33.82$34.03+0.62%$34.37$33.8558,603 shs$569.66 million05/13/2026$34.48$33.82-1.91%$34.47$33.82118,131 shs$566.15 million05/12/2026$34.50$34.48-0.06%$34.60$33.4889,633 shs$577.20 million05/11/2026$34.98$34.50-1.37%$35.16$34.48152,380 shs$577.53 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. 05/08/2026$34.92$34.98+0.17%$35.15$34.6866,988 shs$584.63 million05/07/2026$35.03$34.92-0.31%$35.51$34.76122,120 shs$584.56 million05/06/2026$34.83$35.03+0.57%$35.58$34.92139,976 shs$586.40 million05/05/2026N/A$34.83$35.09$34.15100,085 shs$583.05 million04/30/2026$34.45$34.25-0.58%$34.65$34.1657,649 shs$573.35 million04/29/2026$35.20$34.45-2.13%$35.10$34.3583,091 shs$576.69 million04/28/2026$34.37$35.20+2.41%$35.48$34.5597,284 shs$589.25 million04/27/2026$34.53$34.37-0.46%$34.88$34.0085,738 shs$575.35 million04/24/2026$34.38$34.53+0.44%$34.89$34.3567,318 shs$578.03 million04/23/2026$34.27$34.38+0.32%$34.64$34.2149,078 shs$575.52 million Related Companies BUSE Stock Chart CTBI Stock Chart FCBC Stock Chart FMBH Stock Chart FRME Stock Chart GSBC Stock Chart THFF Stock Chart UVSP Stock Chart BY Stock Chart TMP Stock 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 (NYSEAMERICAN:BHB) was last updated on 5/24/2026 by MarketBeat.com Staff. From Our PartnersHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | SponsoredBetter than SpaceX? Grab this ticker instead.Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...Brownstone Research | SponsoredFrom the man who predicted 2008 crash…Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...Porter & Company | SponsoredThree companies about to leapfrog Nvidia [And transform the entire industry]Futurist George Gilder - who predicted the smartphone years before the iPhone launched - believes today's AI d...Eagle Publishing | SponsoredGoldman Sachs just told you what to buy (most people missed it)Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...Behind the Markets | SponsoredThe worst mistake you can make with the SpaceX IPOThe $1.75 trillion SpaceX IPO is generating massive hype - but history shows retail investors who pile in on d...Weiss Ratings | SponsoredYour $29.97 book is free todayBill Poulos is giving away his 'Safe Trade Options Formula' book at no charge - the same book that sells for $...Profits Run | 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, Inc. 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 Email Me a Login Link 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.
