Bar Harbor Bankshares Stock Price History (NYSEMKT:BHB)

Add to My Stocks
$30.77 $0.21 (0.68%) BHB stock closing price Mar 27, 2017 (Closing)

View and download Bar Harbor Bankshares stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Bar Harbor Bankshares price to earnings ratio data. The stock price was at a 5 year high of 32.8 on 13 Dec, 2016 as seen from Bar Harbor Bankshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2730.7231.0530.0030.772116418.994.00
2017-03-2430.7831.5130.7030.983267419.124.03
2017-03-2329.7530.8729.6030.643216818.913.99
2017-03-2232.0032.0029.3429.883757818.443.89
2017-03-2146.9646.9645.2445.243722918.543.93
2017-03-2047.2047.5946.3946.852523919.204.07
2017-03-1745.2947.7745.2947.596449719.504.13
2017-03-1644.6345.6544.3045.642705818.713.96
2017-03-1543.7344.7943.4944.212051918.123.84
2017-03-1443.3743.7943.0243.426835817.803.77
2017-03-1342.5843.4342.5843.221374117.713.75
2017-03-1043.1543.3442.3642.703080617.503.71
2017-03-0942.5943.4342.5442.541551817.433.69
2017-03-0843.1543.2842.8542.851968717.563.72
2017-03-0743.3243.6042.6742.921259717.593.72
2017-03-0642.7343.8442.7343.101604017.663.74
2017-03-0343.4044.2042.7843.323140917.753.76
2017-03-0243.4744.2242.5143.512562217.833.78
2017-03-0143.5244.0042.8843.473220417.823.77
2017-02-2843.9444.5942.6042.613607417.463.70
2017-02-2744.0044.6743.8444.321777318.163.85
2017-02-2443.0044.0043.0043.811409317.963.80
2017-02-2343.5943.9342.9143.271192117.733.75
2017-02-2242.1645.0042.1643.804074317.953.80
2017-02-2142.0042.0541.3841.981244517.213.64
2017-02-1741.1441.9641.1441.883701117.163.63
2017-02-1640.9541.9440.8441.151714816.873.57
2017-02-1541.5541.8140.8641.123469516.853.57
2017-02-1441.6341.9041.5741.861200217.163.63
2017-02-1341.9142.4141.6341.87909817.163.63
2017-02-1042.5143.2441.5042.252001316.313.70
2017-02-0941.7043.2941.6242.221365816.303.70
2017-02-0841.5441.6040.6040.672306615.703.56
2017-02-0742.4042.4041.4141.411655215.993.63
2017-02-0643.0043.7542.0642.081128616.253.69
2017-02-0342.2543.5042.0442.481659616.403.72
2017-02-0240.6042.4039.6341.993057916.213.68
2017-02-0143.0043.9442.6242.641923216.463.73
2017-01-3142.6043.8841.7643.333231316.733.80
2017-01-3045.1845.3142.6243.052353216.623.77
2017-01-2745.9445.9444.6545.021663417.383.94
2017-01-2645.5746.0444.6044.881044717.333.93
2017-01-2543.8045.2143.8045.211394017.463.96
2017-01-2442.6643.8042.2043.675912916.863.82
2017-01-2341.7542.9641.7542.631421116.463.73
2017-01-2042.2242.8542.0642.492679416.413.72
2017-01-1943.0743.1642.4542.533116716.423.73
2017-01-1844.0844.2642.5543.201988116.683.78
2017-01-1743.6944.0943.1543.882004116.943.84
2017-01-160.000.000.0043.690N/AN/A
2017-01-1343.8344.4543.5443.692029416.873.83
2017-01-1245.9745.9743.6343.68893016.873.83
2017-01-1146.8346.8345.5045.96969217.754.03
2017-01-1045.6447.6145.4346.74728118.054.09
2017-01-0946.1046.1045.5545.861067117.714.02
2017-01-0645.6146.3944.2846.242688117.854.05
2017-01-0546.5446.8845.6046.311414517.884.06
2017-01-0447.4447.4446.2646.902204718.114.11
2017-01-0347.5247.7346.7447.441745818.324.16
2017-01-020.000.000.0047.330N/AN/A
2016-12-3048.0048.4347.2147.331088018.274.15
2016-12-2948.6248.6247.2848.162123518.604.22
2016-12-2848.9848.9848.2348.60624518.764.26
2016-12-2749.0549.0548.7248.971344518.914.29
2016-12-260.000.000.0049.000N/AN/A
2016-12-2348.9749.8748.4949.001012118.924.29
2016-12-2248.3749.0448.3649.041637318.934.30
2016-12-2148.3149.2148.3148.441207318.704.24
2016-12-2048.2048.9947.7148.592911718.764.26
2016-12-1948.1149.2447.8147.921439918.504.20
2016-12-1648.4848.9846.0348.377835218.684.24
2016-12-1548.8149.2548.0448.352976718.674.23
2016-12-1447.7649.2747.6548.823582618.854.28
2016-12-1347.5049.5846.5049.202793219.004.31
2016-12-1249.1349.3647.6047.891758618.494.19
2016-12-0947.3149.4847.3148.924059318.894.28
2016-12-0845.0047.3145.0047.312304918.274.14
2016-12-0741.9545.0041.9544.75986017.283.92
2016-12-0644.0544.9043.9644.541854417.203.90
2016-12-0544.1144.5443.8044.162654517.053.87
2016-12-0244.8044.8043.4043.631136416.853.82
2016-12-0144.1645.2743.6844.351411617.123.88
2016-11-3044.8544.8544.0544.071073617.023.86
2016-11-2944.1045.0043.4044.431354217.153.89
2016-11-2843.9444.5243.0043.731583416.883.83
2016-11-2543.7144.6543.2344.20485417.073.87
2016-11-240.000.000.0043.550N/AN/A
2016-11-2342.9644.3042.6043.551426016.823.81
2016-11-2241.5743.2841.3243.28949516.713.79
Get more Data

Bar Harbor Bankshares Stock Chart

View BHB PE ratio, PS ratio stocks charts and compare with peers.
BHB Chart
Note: Compare Bar Harbor Bankshares stock price history with the index and industry peers.

Bar Harbor Bankshares Historical Prices: Past 5 years

Max Stock Price 32.8 Dec 13,2016
Min Stock Price 14.13 Dec 14,2012
Avg Stock Price 19.96

Bar Harbor Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 19.5 Mar 17,2017
Min PE Ratio 10.34 Dec 14,2012
Avg PE Ratio 12.82

Bar Harbor Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 4.31 Dec 13,2016
Min PS Ratio 2.15 Dec 14,2012
Avg PS Ratio 2.87

BHB Industry Peers

Company Price Change (%)
Citizens & Northern (CZNC)22.990.16 (0.7%)
The Bancorp (TBBK)50.1 (2.04%)
Northeast Bancorp (NBN)15.450.5 (3.34%)
First Bancorp (FNLC)26.280.1 (0.38%)
Camden National (CAC)42.20.54 (1.3%)
Union Bankshares (UNB)41.450.85 (2.01%)
Merchants Bancshares (MBVT)47.40.1 (0.21%)

We provide Bar Harbor Bankshares historical quotes along with PE ratio and PS ratio for doing Bar Harbor Bankshares fundamental analysis. Bar Harbor Bankshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. BHB saw an opening price of 30.78, and a closing price of 30.98 on 24 Mar, 2017. The company's P/S ratio was at a high of 4.31 on 13 Dec, 2016 according to our Bar Harbor Bankshares stock market history data. .