Free Trial

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

Bar Harbor Bankshares logo
$30.74 -0.73 (-2.32%)
Closing price 08/15/2025 04:10 PM Eastern
Extended Trading
$31.04 +0.30 (+0.97%)
As of 08/15/2025 06:36 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 Polygon.io. Learn more.

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 6.76%, with a year-to-date return of 1.43%. In the past month, the stock has decreased 1.66%, reflecting recent market activity.

As of the latest close, Bar Harbor Bankshares traded at $30.74 with a market cap of $512.74 million and volume of 47,057 shares. Five years ago, the stock traded at $17.81, representing a 72.56% increase over that period. At the time, it had a market cap of $0.00 and a volume of 148,390 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
-1.00%
1 Month
Performance
-1.66%
3 Month
Performance
+0.49%
Year-To-Date
Performance
+1.43%
1 Year
Performance
+6.76%
5 Year
Performance
+72.56%

BHB Stock Chart for Saturday, August, 16, 2025

Bar Harbor Bankshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/15/2025$31.47$30.74
-2.32%
$31.96$30.6747,057 shs$512.74 million
08/14/2025$32.39$31.47
-2.84%
$31.70$31.0853,361 shs$524.92 million
08/13/2025$32.04$32.39
+1.09%
$32.70$32.1670,632 shs$540.27 million
08/12/2025$31.05$32.04
+3.19%
$32.21$30.8172,077 shs$534.43 million
08/11/2025$29.83$31.05
+4.09%
$31.19$30.1563,531 shs$517.91 million
08/08/2025$30.10$29.83
-0.90%
$30.20$29.6252,062 shs$457.00 million
08/07/2025$29.89$30.10
+0.70%
$30.59$29.7545,238 shs$461.13 million
08/06/2025$30.36$29.89
-1.55%
$30.46$29.7727,611 shs$457.92 million
08/05/2025$29.00$30.36
+4.69%
$30.57$29.0562,224 shs$465.12 million
08/04/2025$28.64$29.00
+1.26%
$29.09$28.5632,141 shs$444.28 million
08/01/2025$29.04$28.64
-1.38%
$28.91$28.0663,614 shs$438.77 million
07/31/2025$29.25$29.04
-0.72%
$29.19$28.7454,358 shs$444.89 million
07/30/2025$29.94$29.25
-2.30%
$30.20$29.1048,867 shs$448.11 million
07/29/2025$30.93$29.94
-3.20%
$31.18$29.9040,322 shs$458.68 million
07/28/2025$30.35$30.93
+1.91%
$31.13$30.0678,708 shs$473.85 million
07/25/2025$29.95$30.35
+1.34%
$30.51$29.8031,541 shs$464.96 million
07/24/2025$30.85$29.95
-2.92%
$30.88$29.8850,006 shs$458.83 million
07/23/2025$31.57$30.85
-2.28%
$32.49$30.6833,134 shs$472.62 million
07/22/2025$31.52$31.57
+0.16%
$31.95$31.5246,946 shs$483.65 million
07/21/2025$31.48$31.52
+0.13%
$31.86$31.4729,596 shs$482.89 million
07/18/2025$31.51$31.48
-0.10%
$32.20$31.2533,943 shs$482.27 million
07/17/2025$31.26$31.51
+0.80%
$31.71$31.3658,914 shs$482.73 million
07/16/2025$30.80$31.26
+1.49%
$31.47$30.6864,571 shs$478.90 million
07/15/2025$31.81$30.80
-3.18%
$31.83$30.8064,087 shs$471.86 million

This page (NYSEAMERICAN:BHB) was last updated on 8/16/2025 by MarketBeat.com Staff
From Our Partners