Go Pro
→ MILLIONAIRE MASTERCLASS INVITE: Altucher (From Paradigm Press) (Ad)tc pixel Free BHB Stock Alerts

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

Bar Harbor Bankshares logo
$39.45 +0.58 (+1.49%)
Closing price 04:10 PM Eastern
Extended Trading
$39.40 -0.05 (-0.11%)
As of 04:10 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.
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 30.98%, with a year-to-date return of 27.05%. In the past month, the stock has decreased 0.90%, reflecting recent market activity.

As of the latest close, Bar Harbor Bankshares traded at $38.87 with a market cap of $651.85 million and volume of 99,822 shares. Five years ago, the stock traded at $24.74, representing a 59.47% increase over that period. At the time, it had a market cap of $0.00 and a volume of 140,525 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
+1.26%
1 Month
Performance
-0.90%
3 Month
Performance
+4.75%
Year-To-Date
Performance
+27.05%
1 Year
Performance
+30.98%
5 Year
Performance
+59.47%

BHB Stock Chart for Friday, October, 2, 2026

BHB Chart by TradingView

Bar Harbor Bankshares Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026$38.69$38.87
+0.47%		$39.10$38.0699,822 shs$651.85 million
09/30/2026$38.80$38.69
-0.28%		$39.17$38.41119,961 shs$648.83 million
09/29/2026$39.21$38.80
-1.05%		$39.15$38.3382,050 shs$650.68 million
09/28/2026$38.96$39.21
+0.64%		$39.50$38.7890,757 shs$657.55 million
09/25/2026$39.73$38.96
-1.94%		$40.17$37.61466,060 shs$653.36 million
09/24/2026$39.41$39.73
+0.81%		$39.88$39.4091,529 shs$666.27 million
09/23/2026$40.13$39.41
-1.79%		$40.10$39.3460,483 shs$660.91 million
09/22/2026$40.28$40.13
-0.37%		$40.53$39.8665,833 shs$672.98 million
09/21/2026$40.05$40.28
+0.57%		$40.91$40.1878,266 shs$675.50 million
09/18/2026$40.34$40.05
-0.72%		$40.55$39.68184,574 shs$671.64 million
09/17/2026$40.42$40.34
-0.20%		$40.84$39.90111,182 shs$676.50 million
09/16/2026$40.91$40.42
-1.20%		$40.88$39.44134,610 shs$677.84 million
09/15/2026$40.70$40.91
+0.52%		$41.12$40.3569,422 shs$686.06 million
09/14/2026$40.56$40.70
+0.35%		$41.01$39.5684,774 shs$682.54 million
09/11/2026$40.40$40.56
+0.40%		$40.85$39.9552,419 shs$680.19 million
09/10/2026$39.90$40.40
+1.25%		$40.44$39.5158,679 shs$677.51 million
09/09/2026$40.05$39.90
-0.37%		$40.17$39.5073,279 shs$669.12 million
09/08/2026$40.39$40.05
-0.84%		$40.37$39.8959,091 shs$671.64 million
09/07/2026$40.39$40.39$40.82$40.0447,878 shs$677.34 million
09/04/2026$40.19$40.39
+0.50%		$40.82$40.0447,878 shs$677.34 million
09/03/2026$39.81$40.19
+0.95%		$40.45$39.7387,335 shs$673.99 million
09/02/2026$38.85$39.81
+2.47%		$40.27$38.5887,907 shs$667.61 million
09/01/2026$39.23$38.85
-0.97%		$39.62$38.7047,153 shs$651.51 million
Related Companies

This page (NYSEAMERICAN:BHB) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
Elon Warns "America Will Go Bankrupt". Trump's Plan Inside.
National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...
American Hartford Gold | Sponsoredtc pixel
MILLIONAIRE MASTERCLASS INVITE: Altucher
James Altucher says Elon Musk is preparing an unprecedented project set to surface on December 8th. Altuche...
Paradigm Press | Sponsoredtc pixel
The investigation Porter spent tens of thousands to document
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
A new kind of civil war is coming after election day?
Across America, AI-driven backlash is fueling protests, lawsuits, and moratoria that could reshape the politic...
Stansberry Research | Sponsoredtc pixel
How Elon’s Empire Ends (and how to profit)
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
My next big call (under $1)
Crypto traders have a name for this month... Uptober. Since 2013, Bitcoin has closed October higher in 10 of 1...
Crypto 101 Media | Sponsoredtc pixel
Major Buy Alert Issued for October 31st
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel