Bar Harbor Bankshares Stock Price History, BHB Historical Prices

Add to My Stocks
$30.44 $0.29 (0.94%) BHB stock closing price Jun 21, 2018 (Closing)

The 10 year data of Bar Harbor Bankshares stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Bar Harbor Bankshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Bar Harbor Bankshares stock price history chart shows that the stock price was at a high of $33.08 on Mar 31, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 30.6 30.75 30.51 30.73 33,695 16.09 3.23
2018-06-19 30.18 30.75 29.85 30.57 56,243 16.01 3.21
2018-06-18 29.65 30.45 29.65 30.44 22,463 15.94 3.2
2018-06-15 29.7 30.3 29.57 29.8 47,347 15.6 3.13
2018-06-14 29.9 29.91 29.29 29.87 22,915 15.64 3.14
2018-06-13 29.8 29.95 29.57 29.65 17,757 15.52 3.12
2018-06-12 30.13 30.16 29.44 29.7 27,824 15.55 3.12
2018-06-11 30 30.29 29.75 30.05 24,522 15.73 3.16
2018-06-08 30.5 30.73 30.08 30.11 22,809 15.76 3.17
2018-06-07 30.36 30.67 30.14 30.67 19,043 16.06 3.23
2018-06-06 30.75 30.75 30.21 30.27 28,575 15.85 3.18
2018-06-05 30.74 30.75 30.49 30.71 33,752 16.08 3.23
2018-06-04 30.94 30.94 30.58 30.65 31,726 16.05 3.22
2018-06-01 30.33 30.88 30.14 30.8 73,835 16.13 3.24
2018-05-31 30.29 30.71 30.1 30.14 24,105 15.78 3.17
2018-05-30 30.25 30.71 30 30.36 34,780 15.9 3.19
2018-05-29 30.28 30.57 29.66 30.1 27,553 15.76 3.17
2018-05-25 30.23 30.6 30.2 30.6 12,140 16.02 3.22
2018-05-24 30.16 30.53 29.98 30.33 20,195 15.88 3.19
2018-05-23 30.2 30.77 30.2 30.59 9,817 16.02 3.22
2018-05-22 30.49 30.81 30.35 30.35 30,470 15.89 3.19
2018-05-21 30.71 30.83 30.37 30.63 30,948 16.04 3.22
2018-05-18 30.95 30.95 30.35 30.51 30,484 15.97 3.21
2018-05-17 30 30.88 30 30.84 19,123 16.15 3.24
2018-05-16 29.85 30.57 29.49 30.19 24,987 15.81 3.17
2018-05-15 29.31 30 29.31 29.82 13,009 15.61 3.14
2018-05-14 29.67 29.98 29.26 29.4 19,563 15.39 3.09
2018-05-11 29.84 30.05 29.57 29.81 15,017 15.61 3.13
2018-05-10 30.39 30.65 30.1 30.26 18,185 15.84 3.18
2018-05-09 30.08 30.56 29.6 30.36 15,570 15.9 3.19
2018-05-08 29.95 30.23 29.82 30.11 10,894 15.76 3.17
2018-05-07 29.8 30 29.27 30 8,589 15.71 3.15
2018-05-04 29.1 30 29.02 29.7 19,234 15.55 3.12
2018-05-03 29.13 29.59 29 29.23 30,901 15.3 3.07
2018-05-02 29.6 29.98 29.03 29.1 64,215 15.24 3.06
2018-05-01 28.91 29.93 28.85 29.9 27,630 15.65 3.14
2018-04-30 29.57 29.84 29.1 29.22 25,796 15.3 3.07
2018-04-27 29.98 29.98 29.51 29.52 19,279 15.46 3.1
2018-04-26 29.83 30.37 29.51 29.77 37,878 15.59 3.13
2018-04-25 29.92 30.5 29.75 29.75 36,496 15.58 3.13
2018-04-24 29.98 30.72 29.96 30.17 34,036 15.8 3.17
2018-04-23 29.3 29.98 29.14 29.98 24,892 15.7 3.15
2018-04-20 29.64 29.77 28.78 29.2 78,234 15.29 3.07
2018-04-19 29.32 30 29.32 29.88 23,368 17.58 3.25
2018-04-18 29.4 29.72 29.22 29.46 29,093 17.33 3.2
2018-04-17 29.11 29.7 28.92 29.24 55,994 17.2 3.18
2018-04-16 28.36 29 28.21 28.83 39,013 16.96 3.13
2018-04-13 28.59 28.64 27.98 28.08 15,957 16.52 3.05
2018-04-12 28.31 28.67 28.04 28.48 51,081 16.75 3.1
2018-04-11 28.02 28.58 28.02 28.08 52,948 16.52 3.05
2018-04-10 28.1 28.67 28.1 28.35 63,612 16.68 3.08
2018-04-09 28.04 28.32 27.73 27.73 35,655 16.31 3.01
2018-04-06 28.32 28.48 27.33 27.78 46,280 16.34 3.02
2018-04-05 28.18 28.5 27.66 28.5 39,489 16.77 3.1
2018-04-04 27.32 28.2 27.32 28.18 35,939 16.58 3.06
2018-04-03 27.91 28 27.22 27.73 45,337 16.31 3.01
2018-04-02 27.81 28.32 27.45 27.64 37,673 16.26 3
2018-03-30 0 0 0 27.72 0 - -
2018-03-29 28.86 29.19 27.7 27.72 80,656 16.31 3.01
2018-03-28 28.33 28.9 27.95 28.7 28,165 16.88 3.12
2018-03-27 28.97 29.17 27.98 28.29 29,518 16.64 3.08
2018-03-26 28.61 29.09 28.1 28.88 34,382 16.99 3.14
2018-03-23 29.19 29.4 28.1 28.11 42,325 16.54 3.06
2018-03-22 29.47 29.86 29.01 29.13 15,828 17.14 3.17
2018-03-21 29.94 29.94 29.43 29.86 15,610 17.57 3.25
2018-03-20 30 30 29.45 29.71 16,891 17.48 3.23
2018-03-19 30.36 30.45 29.49 29.91 37,261 17.59 3.25
2018-03-16 29.61 30.69 29.22 30.69 79,954 18.05 3.34
2018-03-15 29.55 29.83 29.28 29.76 32,371 17.51 3.24
2018-03-14 29.8 29.8 28.92 29.64 31,044 17.44 3.22
2018-03-13 29.65 29.97 29.12 29.58 26,723 17.4 3.22
2018-03-12 29.49 29.65 29.1 29.4 33,384 17.29 3.2
2018-03-09 29.43 29.7 29.1 29.52 38,078 17.37 3.21
2018-03-08 29.44 29.5 29.03 29.16 26,667 17.15 3.17
2018-03-07 28.11 29.49 28.11 29.26 43,224 17.21 3.18
2018-03-06 28.5 28.67 27.6 28.47 25,114 16.75 3.09
2018-03-05 28.38 28.67 27.96 28.28 23,327 16.64 3.07
2018-03-02 27.34 28.57 27 28.54 35,601 16.79 3.1
2018-03-01 27.08 28.33 27.08 27.46 31,758 16.15 2.99
2018-02-28 28.15 28.18 27.1 27.1 36,158 15.94 2.95
2018-02-27 28.64 28.77 28.02 28.02 12,805 16.48 3.05
2018-02-26 28.45 28.8 27.75 28.78 15,882 16.93 3.13
2018-02-23 28.48 28.83 27.89 28.45 19,480 16.74 3.09
2018-02-22 28.79 28.84 28.07 28.36 18,418 16.68 3.08
2018-02-21 27.79 28.67 27.77 28.67 12,773 16.87 3.12
2018-02-20 28.7 28.7 27.5 27.53 18,589 16.19 2.99
2018-02-19 0 0 0 28.85 0 - -
2018-02-16 28.18 29.48 28.17 28.85 40,467 16.97 3.14
2018-02-15 28.17 28.46 27.87 28.4 24,849 16.71 3.09
Get more Data

Bar Harbor Bankshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price33.08Mar 31,2017
Min Stock Price15.42Aug 20,2013
Avg Stock Price23.27

Bar Harbor Bankshares Historical PE ratio: Past 5 years

Max PE Ratio23.23Oct 16,2017
Min PE Ratio10.65Jun 04,2014
Avg PE Ratio14.51

Bar Harbor Bankshares Historical PS ratio: Past 5 years

Max PS Ratio5.45Jun 09,2017
Min PS Ratio2.33Aug 20,2013
Avg PS Ratio3.24

BHB Industry Peers

Company Price Change (%)
Sun Bancorp (SNBC)24.50.3 (1.21%)
Cnb Financial (CCNE)31.850.21 (0.66%)
Hingham Institution For Savings (HIFS)216.761.5 (0.7%)
Union Bankshares (UNB)52.50.42 (0.81%)
Merchants Bancshares (MBVT)49.80.15 (0.3%)
Independent Bank Corp. (INDB)82.350 (0%)
Washington Trust (WASH)61.850.05 (0.08%)

Bar Harbor Bankshares share price history helps an investor analyze a company's history and do Bar Harbor Bankshares stock analysis . The price movement is easily depicted in the Bar Harbor Bankshares stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $30.44 and 37,398 shares of BHB were traded on Jun 21, 2018. Bar Harbor Bankshares historical P/S ratio was at a high of 5.45 on Jun 09, 2017 and a low of 2.33 on Aug 20, 2013.