AMEX · BHB

Bar Harbor Bankshares

Financial Services · Banks - Regional

$39.45

Up+$0.58 (+1.49%)

Updated Oct 5, 2026, 3:10 AM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BHB

BHB price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

BHB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$39.27	$39.875	$39.075	$39.45	97.39K
Oct 1, 2026	$38.49	$39.10	$38.055	$38.87	99.82K
Sep 30, 2026	$38.80	$39.165	$38.41	$38.69	121.16K
Sep 29, 2026	$39.12	$39.145	$38.33	$38.80	82.05K
Sep 28, 2026	$38.96	$39.50	$38.775	$39.21	92.96K
Sep 25, 2026	$39.86	$40.1699	$37.61	$38.96	466.07K
Sep 24, 2026	$39.55	$39.88	$39.40	$39.73	91.53K
Sep 23, 2026	$39.93	$40.10	$39.34	$39.41	60.48K
Sep 22, 2026	$40.47	$40.53	$39.8601	$40.13	65.83K
Sep 21, 2026	$40.38	$40.91	$40.18	$40.28	78.27K
Sep 18, 2026	$40.34	$40.55	$39.68	$40.05	189K
Sep 17, 2026	$40.42	$40.835	$39.90	$40.34	111.18K
Sep 16, 2026	$40.62	$40.88	$39.44	$40.42	134.61K
Sep 15, 2026	$40.585	$41.12	$40.35	$40.91	69.42K
Sep 14, 2026	$40.54	$41.01	$39.56	$40.70	84.77K
Sep 11, 2026	$40.69	$40.85	$39.95	$40.56	52.42K
Sep 10, 2026	$39.80	$40.435	$39.51	$40.40	58.68K
Sep 9, 2026	$39.88	$40.165	$39.50	$39.90	73.28K
Sep 8, 2026	$40.15	$40.3701	$39.89	$40.05	59.09K