Free Trial

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

Bar Harbor Bankshares logo
$30.68 -0.32 (-1.02%)
As of 03:05 PM Eastern
This is a fair market value 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 3.39%, with a year-to-date return of 1.25%. In the past month, the stock has decreased 4.91%, reflecting recent market activity.

As of the latest close, Bar Harbor Bankshares traded at $31.00 with a market cap of $517.08 million and volume of 36,756 shares. Five years ago, the stock traded at $20.48, representing a 49.83% increase over that period. At the time, it had a market cap of $308.92 million and a volume of 49,800 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.

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
-0.95%
1 Month
Performance
-4.91%
3 Month
Performance
+3.32%
Year-To-Date
Performance
+1.25%
1 Year
Performance
+3.39%
5 Year
Performance
+49.83%

BHB Stock Chart for Monday, September, 29, 2025

Bar Harbor Bankshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/26/2025$31.05$31.00
-0.16%
$31.30$30.7236,756 shs$517.08 million
09/25/2025$30.98$31.05
+0.23%
$31.35$30.6538,386 shs$517.91 million
09/24/2025$31.44$30.98
-1.46%
$31.72$30.8744,647 shs$516.75 million
09/23/2025$31.53$31.44
-0.29%
$32.02$31.1087,082 shs$524.42 million
09/22/2025$31.14$31.53
+1.25%
$32.18$31.3279,887 shs$525.92 million
09/19/2025$32.66$31.14
-4.65%
$32.66$31.11215,255 shs$519.42 million
09/18/2025$31.76$32.66
+2.83%
$32.74$31.3253,985 shs$544.77 million
09/17/2025$31.60$31.76
+0.51%
$32.80$31.1160,355 shs$529.76 million
09/16/2025$32.26$31.60
-2.05%
$32.19$31.4143,552 shs$527.09 million
09/15/2025$32.39$32.26
-0.40%
$32.71$32.2134,645 shs$538.10 million
09/12/2025$32.84$32.39
-1.37%
$32.82$32.2947,387 shs$540.27 million
09/11/2025$31.80$32.84
+3.27%
$32.97$31.8557,233 shs$547.77 million
09/10/2025$31.69$31.80
+0.35%
$32.23$31.4446,012 shs$530.42 million
09/09/2025$32.12$31.69
-1.34%
$32.26$31.6935,130 shs$528.59 million
09/08/2025$32.08$32.12
+0.12%
$32.30$31.5025,296 shs$535.76 million
09/05/2025$32.44$32.08
-1.11%
$32.80$31.8551,439 shs$535.09 million
09/04/2025$31.84$32.44
+1.88%
$32.44$31.6636,257 shs$541.10 million
09/03/2025$31.95$31.84
-0.34%
$31.97$31.3730,774 shs$531.09 million
09/02/2025$32.27$31.95
-0.99%
$32.09$31.6736,009 shs$532.93 million
09/01/2025$32.27$32.27$32.57$31.9868,133 shs$538.26 million
08/29/2025$32.16$32.27
+0.34%
$32.57$31.9868,133 shs$538.26 million
08/28/2025$32.33$32.16
-0.53%
$32.36$32.0735,464 shs$536.43 million

This page (NYSEAMERICAN:BHB) was last updated on 9/29/2025 by MarketBeat.com Staff
From Our Partners