Bar Harbor Bankshares Stock Price History, BHB Historical Prices

Add to My Stocks
$28.85 $0.45 (1.58%) BHB stock closing price Feb 16, 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
2018-02-16 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 24,756 16.71 3.09
2018-02-14 27.6 28.07 27.57 27.98 34,879 16.46 3.04
2018-02-13 27.53 27.82 27.29 27.79 23,406 16.35 3.02
2018-02-12 27.4 27.85 27.35 27.67 32,785 16.28 3.01
2018-02-09 26.47 27.6 26.11 27.16 48,777 15.98 2.95
2018-02-08 27.37 27.37 26.1 26.1 27,541 15.35 2.84
2018-02-07 27.2 27.46 26.81 27.3 22,966 16.06 2.97
2018-02-06 26.1 27.55 26.1 27.35 32,389 16.09 2.97
2018-02-05 27.5 27.55 26.58 26.58 34,248 15.64 2.89
2018-02-02 27.66 28.15 27.5 27.51 23,232 16.18 2.99
2018-02-01 28.02 28.08 27.79 27.93 14,831 16.43 3.04
2018-01-31 27.88 28.26 27.8 28.03 21,674 16.49 3.05
2018-01-30 27.99 28.04 27.56 27.93 15,667 16.43 3.04
2018-01-29 28.5 28.5 27.97 28.09 17,656 16.52 3.05
2018-01-26 27.54 28.84 27.36 28.84 27,661 18.61 3.64
2018-01-25 27.6 27.6 27.02 27.54 24,592 17.77 3.47
2018-01-24 27.87 27.93 27.31 27.31 16,519 17.62 3.44
2018-01-23 28.03 28.04 27.42 27.93 12,034 18.02 3.52
2018-01-22 28.67 28.72 27.98 28.15 13,536 18.16 3.55
2018-01-19 27.78 28.75 27.7 28.73 20,593 18.54 3.62
2018-01-18 28.09 28.18 27.6 27.68 16,595 17.86 3.49
2018-01-17 28.08 28.31 27.67 28.1 24,330 18.13 3.54
2018-01-16 28.66 28.97 27.66 28.03 39,688 18.08 3.54
2018-01-12 28.35 28.95 28.14 28.39 23,218 18.32 3.58
2018-01-11 27.47 28.25 27.45 28.25 25,720 18.23 3.56
2018-01-10 27.23 27.73 27.23 27.49 20,020 17.74 3.47
2018-01-09 27.09 27.49 27.03 27.23 16,857 17.57 3.43
2018-01-08 27.55 27.7 26.84 27.07 34,214 17.47 3.41
2018-01-05 27.2 27.61 27.04 27.55 23,333 17.77 3.48
2018-01-04 27.2 27.58 27.06 27.46 19,940 17.72 3.46
2018-01-03 26.96 27.27 26.67 26.97 28,300 17.4 3.4
2018-01-02 27.08 27.8 26.84 27 34,915 17.42 3.41
2017-12-29 28.05 28.34 26.98 27.01 34,517 17.43 3.41
2017-12-28 28.06 28.3 27.93 27.98 18,585 18.05 3.53
2017-12-27 28.59 29 27.75 28.18 21,070 18.18 3.55
2017-12-26 28.92 28.95 28.51 28.56 17,388 18.43 3.6
2017-12-22 29.04 29.15 28.78 28.92 29,334 18.66 3.65
2017-12-21 28.75 29.35 28.75 29.34 14,913 18.93 3.7
2017-12-20 29.01 29.31 28.94 29.02 15,080 18.72 3.66
2017-12-19 29.9 29.9 29.07 29.15 16,225 18.81 3.68
2017-12-18 30.13 30.21 29.39 29.96 23,670 19.33 3.78
2017-12-15 28.15 29.87 28.15 29.81 98,802 19.23 3.76
2017-12-14 28.16 28.6 28.08 28.1 41,257 18.13 3.54
2017-12-13 27.37 28.34 27.37 28.07 29,668 18.11 3.54
2017-12-12 27.1 27.62 27.1 27.16 12,600 17.52 3.43
2017-12-11 27.46 27.82 26.97 26.97 22,103 17.4 3.4
2017-12-08 27.98 28.17 27.26 27.49 27,166 17.74 3.47
2017-12-07 27.8 28.1 27.58 27.85 22,455 17.97 3.51
2017-12-06 27.97 28.12 27.55 27.56 20,300 17.78 3.48
2017-12-05 28.5 28.5 27.76 27.8 12,303 17.94 3.51
2017-12-04 28.53 29.16 27.78 28.5 19,365 18.39 3.59
2017-12-01 28.47 28.51 27.52 28.11 20,403 18.14 3.55
2017-11-30 30.4 30.4 28.42 28.5 86,757 18.39 3.59
2017-11-29 29.99 30.79 29.26 30.33 37,035 19.57 3.83
2017-11-28 28.8 30 28.4 29.96 26,689 19.33 3.78
2017-11-27 29.02 29.02 28.56 28.75 10,071 18.55 3.63
2017-11-24 28.35 28.86 28.35 28.86 7,621 18.62 3.64
2017-11-23 0 0 0 28.7 0 - -
2017-11-22 28.59 29.29 28.59 28.7 21,153 18.52 3.62
2017-11-21 28.49 29.14 28.49 29.08 25,214 18.76 3.67
2017-11-20 28.44 28.84 28.09 28.84 31,554 18.61 3.64
2017-11-17 28.63 28.83 28.57 28.79 17,197 18.57 3.63
2017-11-16 28.26 29.07 27.84 28.91 21,076 18.65 3.65
2017-11-15 27.57 28.45 27.57 27.94 29,526 18.03 3.52
2017-11-14 27.25 27.95 27.25 27.85 21,680 17.97 3.51
2017-11-13 27.65 27.74 27.25 27.6 52,236 17.81 3.48
2017-11-10 27.73 28.48 27.73 27.77 11,690 17.92 3.5
2017-11-09 27.64 27.95 27.15 27.71 32,708 17.88 3.5
2017-11-08 28.84 28.84 27.7 27.71 22,776 17.88 3.5
2017-11-07 29.7 29.76 28.57 28.81 15,678 18.59 3.63
2017-11-06 30.56 30.56 29.84 29.93 10,033 19.31 3.78
2017-11-03 30.94 30.94 30.25 30.4 10,646 19.61 3.83
2017-11-02 29.58 31.06 29.58 30.91 13,384 19.94 3.9
2017-11-01 30.18 30.34 29.25 29.42 28,717 18.98 3.71
2017-10-31 30.35 30.62 29.52 30.23 29,497 19.5 3.81
2017-10-30 31.46 31.46 30.13 30.13 14,485 19.44 3.8
2017-10-27 31.22 31.85 31.15 31.85 19,110 20.55 4.02
2017-10-26 31.67 31.67 31.37 31.53 8,239 20.34 3.98
2017-10-25 31.28 31.69 30.94 31.49 17,828 20.32 3.97
2017-10-24 31.79 32.13 31.17 31.66 22,528 20.43 3.99
2017-10-23 32.48 32.48 31.63 31.64 18,447 20.41 3.99
2017-10-20 32.25 32.33 31.94 32.33 18,006 20.86 4.08
2017-10-19 31.35 32.1 31.28 31.94 33,295 23.15 4.78
2017-10-18 32 32.08 31.42 31.69 29,178 22.96 4.75
2017-10-17 31.91 32.11 31.61 31.64 12,832 22.93 4.74
2017-10-16 31.86 32.07 31.68 32.05 20,063 23.23 4.8
2017-10-13 31.56 31.85 31.56 31.65 13,527 22.94 4.74
2017-10-12 31.49 31.65 31 31.49 31,004 22.82 4.72
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 Price15.24May 01,2013
Avg Stock Price22.36

Bar Harbor Bankshares Historical PE ratio: Past 5 years

Max PE Ratio23.23Oct 16,2017
Min PE Ratio10.65Jun 04,2014
Avg PE Ratio14.2

Bar Harbor Bankshares Historical PS ratio: Past 5 years

Max PS Ratio5.45Jun 09,2017
Min PS Ratio2.3May 01,2013
Avg PS Ratio3.19

BHB Industry Peers

Company Price Change (%)
Century Bancorp (CNBKA)77.451.25 (1.59%)
Washingtonfirst Bankshares (WFBI)34.260 (0%)
Cnb Financial (CCNE)28.030.17 (0.61%)
Union Bankshares (UNB)51.450.55 (1.08%)
Merchants Bancshares (MBVT)49.80.15 (0.3%)
Independent Bank Corp. (INDB)72.851.5 (2.1%)
Washington Trust (WASH)53.950.6 (1.12%)

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 $28.85 and 40,467 shares of BHB were traded on Feb 16, 2018. Bar Harbor Bankshares historical P/S ratio was at a high of 5.45 on Jun 09, 2017 and a low of 2.3 on May 01, 2013.