AMEX · BHB

Bar Harbor Bankshares

Financial Services · Banks - Regional

$40.56

Up+$0.16 (+0.40%)

Updated Sep 13, 2026, 8:22 PM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BHB price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BHB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 4, 2026	$40.04	$40.8199	$40.04	$40.39	47.88K
Sep 3, 2026	$40.08	$40.45	$39.73	$40.19	87.34K
Sep 2, 2026	$39.13	$40.27	$38.5835	$39.81	87.91K
Sep 1, 2026	$39.08	$39.6248	$38.70	$38.85	47.15K
Aug 31, 2026	$39.27	$39.41	$38.9122	$39.23	55.44K
Aug 28, 2026	$39.35	$40.11	$38.895	$39.40	69.77K
Aug 27, 2026	$39.13	$39.40	$38.53	$39.24	78.63K
Aug 26, 2026	$39.38	$39.48	$39.15	$39.31	67.45K
Aug 25, 2026	$39.72	$39.72	$38.97	$39.39	94.39K
Aug 24, 2026	$39.57	$39.94	$39.01	$39.62	100.48K
Aug 21, 2026	$39.39	$39.95	$38.78	$39.65	202.47K
Aug 20, 2026	$39.06	$39.55	$38.82	$39.38	72.55K
Aug 19, 2026	$40.68	$40.955	$39.39	$39.48	108.54K
Aug 18, 2026	$40.42	$40.68	$40.06	$40.58	80.48K
Aug 17, 2026	$40.40	$40.745	$40.17	$40.33	117.88K