Is Bar Harbor Bankshares (BHB) a Buy, Sell, or Hold?
Bar Harbor Bankshares
AMEX:BHB
$37.855 USD
$0.52 (1.38%)
- Volume
- 27.96K
- Average Volume
- 115.99K
- Market Capitalization
- $633.77M
- P/E Ratio
- 15.39
- Dividend Yield
- 3.43%
- Price Target
- $41.00
- Year High
- $39.67
- Year Low
- $28.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.53
- Current Ratio
- $0.06
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-15 | $37.36 | $37.87 | 1.35% | 26859 |
| 2026-07-14 | $37.45 | $37.34 | -0.29% | 79800 |
| 2026-07-13 | $37.11 | $37.47 | 0.97% | 70500 |
| 2026-07-10 | $37.06 | $37.20 | 0.38% | 54343 |
| 2026-07-09 | $36.71 | $37.08 | 1.01% | 97101 |
| 2026-07-08 | $37.30 | $36.73 | -1.53% | 126.94K |
| 2026-07-07 | $38.09 | $37.47 | -1.63% | 86409 |
| 2026-07-06 | $37.56 | $37.87 | 0.83% | 90734 |
| 2026-07-02 | $38.70 | $37.66 | -2.69% | 99615 |
| 2026-07-01 | $37.84 | $38.63 | 2.09% | 173.4K |
| 2026-06-30 | $38.33 | $37.76 | -1.49% | 109.8K |
| 2026-06-29 | $38.80 | $38.35 | -1.16% | 183.3K |
| 2026-06-26 | $37.81 | $39.07 | 3.33% | 863.51K |
| 2026-06-25 | $37.73 | $37.55 | -0.48% | 92615 |
| 2026-06-24 | $37.43 | $37.79 | 0.96% | 155.12K |
| 2026-06-23 | $36.24 | $37.33 | 3.01% | 101.93K |
| 2026-06-22 | $36.46 | $36.29 | -0.47% | 128.92K |
| 2026-06-18 | $36.34 | $36.39 | 0.14% | 448K |
| 2026-06-17 | $36.33 | $36.10 | -0.63% | 170.62K |
| 2026-06-16 | $36.61 | $36.11 | -1.37% | 138.63K |
| 2026-06-15 | $36.90 | $36.39 | -1.38% | 88711 |
| 2026-06-12 | $36.71 | $36.97 | 0.71% | 112.8K |
| 2026-06-11 | $36.93 | $36.61 | -0.87% | 68511 |
| 2026-06-10 | $36.62 | $36.66 | 0.11% | 72500 |
| 2026-06-09 | $36.06 | $36.40 | 0.94% | 62600 |
| 2026-06-08 | $35.84 | $35.82 | -0.06% | 65622 |
| 2026-06-05 | $35.35 | $35.95 | 1.70% | 98900 |
| 2026-06-04 | $34.71 | $35.46 | 2.16% | 134.62K |
| 2026-06-03 | $35.17 | $34.29 | -2.50% | 105.61K |
| 2026-06-02 | $34.69 | $35.14 | 1.30% | 86509 |
| 2026-06-01 | $34.67 | $34.97 | 0.87% | 87400 |
| 2026-05-29 | $34.74 | $34.94 | 0.58% | 61356 |
| 2026-05-28 | $34.68 | $34.81 | 0.37% | 60913 |
| 2026-05-27 | $35.00 | $34.87 | -0.37% | 95100 |
| 2026-05-26 | $34.80 | $34.94 | 0.40% | 85246 |
| 2026-05-22 | $34.73 | $34.67 | -0.17% | 114.3K |
| 2026-05-21 | $34.13 | $34.76 | 1.85% | 122.3K |
| 2026-05-20 | $34.01 | $34.52 | 1.50% | 97400 |
| 2026-05-19 | $33.81 | $33.96 | 0.44% | 78808 |
| 2026-05-18 | $33.60 | $34.22 | 1.85% | 124.9K |
| 2026-05-15 | $33.77 | $33.54 | -0.68% | 101.34K |
| 2026-05-14 | $34.02 | $34.03 | 0.03% | 58603 |
| 2026-05-13 | $34.01 | $33.82 | -0.56% | 118.13K |
| 2026-05-12 | $34.23 | $34.48 | 0.73% | 89633 |
| 2026-05-11 | $35.02 | $34.50 | -1.48% | 152.76K |
| 2026-05-08 | $34.72 | $34.98 | 0.75% | 67000 |
| 2026-05-07 | $35.02 | $34.92 | -0.29% | 122.12K |
| 2026-05-06 | $35.34 | $35.03 | -0.88% | 140K |
| 2026-05-05 | $34.15 | $34.83 | 1.99% | 100.1K |
| 2026-05-04 | $34.56 | $34.20 | -1.04% | 105.2K |
| 2026-05-01 | $34.28 | $34.65 | 1.08% | 61651 |
| 2026-04-30 | $34.28 | $34.25 | -0.09% | 57649 |
| 2026-04-29 | $35.05 | $34.45 | -1.71% | 83100 |
| 2026-04-28 | $34.57 | $35.20 | 1.82% | 97300 |
| 2026-04-27 | $34.65 | $34.37 | -0.81% | 85741 |
| 2026-04-24 | $34.35 | $34.53 | 0.52% | 67318 |
| 2026-04-23 | $34.45 | $34.38 | -0.20% | 49100 |
| 2026-04-22 | $34.91 | $34.27 | -1.83% | 69849 |
| 2026-04-21 | $34.42 | $33.96 | -1.34% | 150.4K |
| 2026-04-20 | $34.16 | $34.52 | 1.05% | 83400 |
| 2026-04-17 | $34.93 | $34.84 | -0.26% | 67600 |
| 2026-04-16 | $34.30 | $34.31 | 0.03% | 96737 |
| 2026-04-15 | $34.81 | $34.55 | -0.75% | 56206 |
| 2026-04-14 | $34.95 | $34.96 | 0.03% | 82337 |
| 2026-04-13 | $34.80 | $34.97 | 0.49% | 84100 |
| 2026-04-10 | $35.32 | $35.11 | -0.59% | 110.71K |
| 2026-04-09 | $34.15 | $35.23 | 3.16% | 131.4K |
| 2026-04-08 | $34.49 | $34.49 | 0.00% | 219.2K |
| 2026-04-07 | $33.15 | $33.57 | 1.27% | 197.96K |
| 2026-04-06 | $32.96 | $33.25 | 0.88% | 81210 |
| 2026-04-02 | $32.37 | $33.08 | 2.19% | 80221 |
| 2026-04-01 | $32.59 | $32.92 | 1.01% | 50307 |
| 2026-03-31 | $32.45 | $32.45 | 0.00% | 164.41K |
| 2026-03-30 | $31.99 | $32.25 | 0.81% | 116.1K |
| 2026-03-27 | $31.98 | $31.81 | -0.53% | 80525 |
| 2026-03-26 | $31.97 | $32.11 | 0.44% | 218.43K |
| 2026-03-25 | $32.40 | $32.07 | -1.02% | 142.33K |
| 2026-03-24 | $31.54 | $32.11 | 1.81% | 85140 |
| 2026-03-23 | $31.80 | $32.00 | 0.63% | 118.03K |
| 2026-03-20 | $31.54 | $31.33 | -0.67% | 213.52K |
| 2026-03-19 | $30.73 | $31.50 | 2.51% | 166.64K |
| 2026-03-18 | $31.72 | $30.99 | -2.30% | 234.34K |
| 2026-03-17 | $31.72 | $32.00 | 0.88% | 209.6K |
| 2026-03-16 | $31.72 | $31.58 | -0.44% | 693.13K |
| 2026-03-13 | $31.18 | $31.17 | -0.03% | 143.03K |
| 2026-03-12 | $30.51 | $31.14 | 2.06% | 277.14K |
| 2026-03-11 | $31.03 | $31.10 | 0.23% | 405.5K |
| 2026-03-10 | $31.25 | $31.25 | 0.00% | 429.65K |
| 2026-03-09 | $31.20 | $31.30 | 0.32% | 354.62K |
| 2026-03-06 | $31.58 | $31.60 | 0.06% | 186.7K |
Get the Latest News and Ratings for Your Stocks