Free Trial
→ SpaceX eyes a 1.75 trillion valuation - here's what to know (From Brownstone Research) (Ad)tc pixel Free BHB Stock Alerts

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

Bar Harbor Bankshares logo
$34.15 +0.33 (+0.98%)
As of 12:49 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 9.25%, with a year-to-date return of 9.99%. In the past month, the stock has decreased 2.31%, reflecting recent market activity.

As of the latest close, Bar Harbor Bankshares traded at $33.82 with a market cap of $566.15 million and volume of 118,131 shares. Five years ago, the stock traded at $26.13, representing a 30.71% increase over that period. At the time, it had a market cap of $0.00 and a volume of 119,256 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.

Subscribe Now
SMS 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
-2.37%
1 Month
Performance
-2.31%
3 Month
Performance
-2.59%
Year-To-Date
Performance
+9.99%
1 Year
Performance
+9.25%
5 Year
Performance
+30.71%

BHB Stock Chart for Thursday, May, 14, 2026

BHB Chart by TradingView

Bar Harbor Bankshares Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$34.48$33.82
-1.91%		$34.47$33.82118,131 shs$566.15 million
05/12/2026$34.50$34.48
-0.06%		$34.60$33.4889,633 shs$577.20 million
05/11/2026$34.98$34.50
-1.37%		$35.16$34.48152,380 shs$577.53 million
05/08/2026$34.92$34.98
+0.17%		$35.15$34.6866,988 shs$584.63 million
05/07/2026$35.03$34.92
-0.31%		$35.51$34.76122,120 shs$584.56 million
05/06/2026$34.83$35.03
+0.57%		$35.58$34.92139,976 shs$586.40 million
05/05/2026N/A$34.83$35.09$34.15100,085 shs$583.05 million
04/30/2026$34.45$34.25
-0.58%		$34.65$34.1657,649 shs$573.35 million
04/29/2026$35.20$34.45
-2.13%		$35.10$34.3583,091 shs$576.69 million
04/28/2026$34.37$35.20
+2.41%		$35.48$34.5597,284 shs$589.25 million
04/27/2026$34.53$34.37
-0.46%		$34.88$34.0085,738 shs$575.35 million
04/24/2026$34.38$34.53
+0.44%		$34.89$34.3567,318 shs$578.03 million
04/23/2026$34.27$34.38
+0.32%		$34.64$34.2149,078 shs$575.52 million
04/22/2026$33.96$34.27
+0.91%		$34.91$33.9769,849 shs$573.68 million
04/21/2026$34.52$33.96
-1.62%		$34.50$33.87150,375 shs$568.49 million
04/20/2026$34.84$34.52
-0.92%		$34.95$34.1583,401 shs$577.87 million
04/17/2026$34.31$34.84
+1.54%		$35.42$34.0067,584 shs$583.22 million
04/16/2026$34.55$34.31
-0.69%		$34.55$34.0896,738 shs$574.35 million
04/15/2026$34.96$34.55
-1.17%		$34.85$34.4456,206 shs$578.37 million
04/14/2026$34.97$34.96
-0.03%		$35.21$34.6682,338 shs$585.23 million
04/13/2026$35.11$34.97
-0.40%		$35.23$34.8084,070 shs$585.40 million
Related Companies

This page (NYSEAMERICAN:BHB) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Microscopic Footage Shows Immune Cells Attacking Cancer
Early human trial data from one NASDAQ-listed biotech showed up to a 63.7% reduction in cancer burden using it...
Market Tactic | Sponsoredtc pixel
You're not getting into the SpaceX IPO. Do this instead.
The SpaceX IPO is expected to price at $1.75 trillion - and retail investors won't get an allocation. Banks an...
Behind the Markets | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
The Rare Earth Shift Few Saw Coming
Rare earth elements are the hidden backbone of electric vehicles, modern defense technology, and advanced elec...
i2i Marketing Group, LLC | Sponsoredtc pixel
Peptide Company Lands Exclusive MMA Wellness Partnership
A publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...
The Tomorrow Investor | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
The worst mistake you can make with the SpaceX IPO
The $1.75 trillion SpaceX IPO is generating massive hype - but history shows retail investors who pile in on d...
Weiss Ratings | Sponsoredtc pixel