MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BHB — Bar Harbor Bankshares
NYSE AmericanBar Harbor Bankshares
$39.45
+0.58(+1.49%)
- O
- 39.27
- H
- 39.88
- L
- 39.08
- V
- 97.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.45
Period Return+34.32%
Period High$41.12
Period Low$28.06
Avg Daily Volume83.4K
Total Trading Days365
BHB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.27 | $39.88 | $39.08 | $39.45 | +$0.58 | +1.49% | 97,389 | $39.37 | $39.08 $39.88 |
| Oct 1, 2026 | $38.49 | $39.10 | $38.06 | $38.87 | +$0.18 | +0.47% | 99,823 | $38.77 | $38.06 $39.10 |
| Sep 30, 2026 | $38.80 | $39.17 | $38.41 | $38.69 | $-0.11 | -0.28% | 121,162 | $38.64 | $38.41 $39.17 |
| Sep 29, 2026 | $39.12 | $39.15 | $38.33 | $38.80 | $-0.41 | -1.05% | 82,051 | $38.70 | $38.33 $39.15 |
| Sep 28, 2026 | $38.96 | $39.50 | $38.78 | $39.21 | +$0.25 | +0.64% | 92,959 | $39.22 | $38.78 $39.50 |
| Sep 25, 2026 | $39.86 | $40.17 | $37.61 | $38.96 | $-0.77 | -1.94% | 466,066 | $39.22 | $37.61 $40.17 |
| Sep 24, 2026 | $39.55 | $39.88 | $39.40 | $39.73 | +$0.32 | +0.81% | 91,530 | $39.66 | $39.40 $39.88 |
| Sep 23, 2026 | $39.93 | $40.10 | $39.34 | $39.41 | $-0.72 | -1.79% | 60,484 | $39.66 | $39.34 $40.10 |
| Sep 22, 2026 | $40.47 | $40.53 | $39.86 | $40.13 | $-0.15 | -0.37% | 65,835 | $40.13 | $39.86 $40.53 |
| Sep 21, 2026 | $40.38 | $40.91 | $40.18 | $40.28 | +$0.23 | +0.57% | 78,269 | $40.32 | $40.18 $40.91 |
| Sep 18, 2026 | $40.34 | $40.55 | $39.68 | $40.05 | $-0.29 | -0.72% | 188,999 | $40.11 | $39.68 $40.55 |
| Sep 17, 2026 | $40.42 | $40.84 | $39.90 | $40.34 | $-0.08 | -0.20% | 111,183 | $40.46 | $39.90 $40.84 |
| Sep 16, 2026 | $40.62 | $40.88 | $39.44 | $40.42 | $-0.49 | -1.20% | 134,611 | $40.23 | $39.44 $40.88 |
| Sep 15, 2026 | $40.59 | $41.12 | $40.35 | $40.91 | +$0.21 | +0.52% | 69,419 | $40.80 | $40.35 $41.12 |
| Sep 14, 2026 | $40.54 | $41.01 | $39.56 | $40.70 | +$0.14 | +0.35% | 84,770 | $40.68 | $39.56 $41.01 |
| Sep 11, 2026 | $40.69 | $40.85 | $39.95 | $40.56 | +$0.16 | +0.40% | 52,420 | $40.47 | $39.95 $40.85 |
| Sep 10, 2026 | $39.80 | $40.44 | $39.51 | $40.40 | +$0.50 | +1.25% | 58,680 | $40.18 | $39.51 $40.44 |
| Sep 9, 2026 | $39.88 | $40.17 | $39.50 | $39.90 | $-0.15 | -0.37% | 73,281 | $39.87 | $39.50 $40.17 |
| Sep 8, 2026 | $40.15 | $40.37 | $39.89 | $40.05 | $-0.34 | -0.84% | 59,092 | $40.09 | $39.89 $40.37 |
| Sep 4, 2026 | $40.04 | $40.82 | $40.04 | $40.39 | +$0.20 | +0.50% | 47,879 | $40.49 | $40.04 $40.82 |
| Sep 3, 2026 | $40.08 | $40.45 | $39.73 | $40.19 | +$0.38 | +0.95% | 87,337 | $40.22 | $39.73 $40.45 |
| Sep 2, 2026 | $39.13 | $40.27 | $38.58 | $39.81 | +$0.96 | +2.47% | 87,905 | $39.93 | $38.58 $40.27 |
| Sep 1, 2026 | $39.08 | $39.62 | $38.70 | $38.85 | $-0.38 | -0.97% | 47,154 | $38.97 | $38.70 $39.62 |
| Aug 31, 2026 | $39.27 | $39.41 | $38.91 | $39.23 | $-0.17 | -0.43% | 55,437 | $39.24 | $38.91 $39.41 |
| Aug 28, 2026 | $39.35 | $40.11 | $38.90 | $39.40 | +$0.16 | +0.41% | 69,766 | $39.50 | $38.90 $40.11 |
| Aug 27, 2026 | $39.13 | $39.40 | $38.53 | $39.24 | $-0.07 | -0.18% | 78,628 | $39.16 | $38.53 $39.40 |
| Aug 26, 2026 | $39.38 | $39.48 | $39.15 | $39.31 | $-0.08 | -0.20% | 67,445 | $39.29 | $39.15 $39.48 |
| Aug 25, 2026 | $39.72 | $39.72 | $38.97 | $39.39 | $-0.23 | -0.58% | 94,386 | $39.34 | $38.97 $39.72 |
| Aug 24, 2026 | $39.57 | $39.94 | $39.01 | $39.62 | $-0.03 | -0.08% | 100,481 | $39.50 | $39.01 $39.94 |
| Aug 21, 2026 | $39.39 | $39.95 | $38.78 | $39.65 | +$0.27 | +0.69% | 202,472 | $39.55 | $38.78 $39.95 |