Bar Harbor Bankshares Stock Price History (NYSEMKT:BHB)

Add to My Stocks
$42.63 $0.14 (0.33%) BHB stock closing price Jan 23, 2017 (Closing)

View and download Bar Harbor Bankshares stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Bar Harbor Bankshares P/E ratio data for the stock. The stock price was at a 5 year high of 49.2 on 13 Dec, 2016 as seen from Bar Harbor Bankshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
2016-12-2348.9749.8748.4949.001012118.924.29
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
2016-11-2141.1341.7541.0041.601014616.063.64
2016-11-1841.2141.4540.2641.251854215.933.61
2016-11-1741.0041.5540.9641.451121416.003.63
2016-11-1640.8641.2440.5441.001819215.833.59
2016-11-1540.6241.2440.6241.241277515.923.61
2016-11-1440.5641.0040.1440.992673815.833.59
2016-11-1139.8641.2939.1940.615151115.683.56
2016-11-1037.4440.0737.4440.002006515.443.50
2016-11-0936.2837.4936.2837.482027114.473.28
2016-11-0837.1537.5037.0537.50355714.483.28
2016-11-0737.0237.3337.0237.33722214.413.27
2016-11-0437.0737.4736.8936.96728214.273.24
2016-11-0336.8137.3136.6837.22898614.373.26
2016-11-0237.0337.2536.6936.76930514.193.22
2016-11-0136.6137.1536.6136.80412014.213.22
2016-10-3136.6137.3536.3536.351138014.043.18
2016-10-2836.5536.7436.5136.74353614.193.22
2016-10-2736.4237.0536.4236.64474413.833.25
2016-10-2636.6937.2036.6536.65911213.833.25
2016-10-2537.1637.3536.6436.85461813.913.27
2016-10-2436.5037.2736.4537.20766414.043.30
2016-10-2136.2136.8336.2136.32408913.713.22
2016-10-2036.4036.4036.4036.4078213.743.23
2016-10-1936.4836.5036.1936.19429413.663.21
2016-10-1836.5036.5036.2036.46224113.763.24
2016-10-1736.5036.5236.4736.47380313.763.24
2016-10-1436.5536.5936.5536.55169613.793.24
2016-10-1336.4836.7536.4436.55757113.793.24
2016-10-1236.6236.7336.6236.73108213.863.26
2016-10-1136.6536.6736.1936.35374513.723.23
2016-10-1036.6436.7536.2436.70255013.853.26
2016-10-0736.6336.7036.3836.44265013.753.24
2016-10-0636.4436.7236.4436.50112113.773.24
2016-10-0536.6636.9036.3536.74583013.863.26
2016-10-0436.3936.5636.3936.44327813.753.24
2016-10-0336.7336.7336.3636.39251013.733.23
2016-09-3036.7536.7736.3636.72668713.863.26
2016-09-2936.6236.9136.5436.80237913.893.27
2016-09-2837.0037.1236.7336.73725613.863.26
2016-09-2736.5337.1736.2736.981002113.963.28
2016-09-2636.6636.8536.4136.41594213.743.23
2016-09-2337.0237.0236.5436.60707413.813.25
2016-09-2236.9237.2036.5037.10987914.003.29
2016-09-2137.2837.2836.3037.03587613.973.29
2016-09-2036.7537.2036.6437.19371014.033.30
2016-09-1937.1937.1936.7837.17846514.033.30
2016-09-1636.7437.3536.5037.354354814.093.32
2016-09-1536.5736.6536.1936.65391713.833.25
2016-09-1436.6136.6136.1836.44346713.753.24
2016-09-1336.7336.8136.2236.441050213.753.24
2016-09-1236.3736.9036.2136.901135213.933.28
2016-09-0936.5036.8536.1236.13818213.633.21
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 49.2 Dec 13,2016
Min Stock Price 19.83 Jan 30,2012
Avg Stock Price 29.02

Bar Harbor Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 19 Dec 13,2016
Min PE Ratio 10.34 Dec 14,2012
Avg PE Ratio 12.57

Bar Harbor Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 4.31 Dec 13,2016
Min PS Ratio 1.99 Jan 30,2012
Avg PS Ratio 2.81

BHB Industry Peers

Company Price Change (%)
Old Line Bancshares (OLBK)27.290.07 (0.26%)
First Bancorp (FNLC)26.790.06 (0.22%)
Northeast Bancorp (NBN)13.350.1 (0.74%)
Camden National (CAC)42.340.05 (0.12%)
Union Bankshares (UNB)40.750.4 (0.97%)
Merchants Bancshares (MBVT)51.350.3 (0.59%)
Independent Bank Corp. (INDB)62.11.1 (1.74%)

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 price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. BHB closed at 42.49 and traded with a volume of 26794 on the last trading day. Looking at Bar Harbor Bankshares stock market history data, the P/S ratio was at a low of 0.85 on 09 Mar, 2009. .