Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bar Harbor Bank (BHB.US) Share Price

Price $33.02 on 03-04-2026 at 22:47:26
Change $0.10 0.3%
Buy $34.04
Sell $28.25
Last Trade: -
Day's Volume: 11,598
Last Close: $33.08
Open: $32.42
ISIN: US0668491006
Day's Range $32.16 - $33.11
52wk Range: $26.915 - $35.86
Market Capitalisation: $551.15m
VWAP: $32.90283
Shares in Issue: 16.74m

Bar Harbor Bank (BHB.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Bar Harbor Bank trades

Bar Harbor Bank (BHB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 32.42 33.11 32.16 33.08 11,598
2nd Apr 2026 (Thu) 32.42 33.11 32.16 33.08 11,598
1st Apr 2026 (Wed) 32.95 33.10 32.77 32.92 3,400
31st Mar 2026 (Tue) 32.755 33.15 32.14 32.45 32,847
30th Mar 2026 (Mon) 31.73 32.31 31.72 32.25 21,972
27th Mar 2026 (Fri) 32.19 32.19 31.66 31.81 6,056
26th Mar 2026 (Thu) 32.08 32.20 31.87 32.11 36,959
25th Mar 2026 (Wed) 32.20 32.28 31.90 32.07 32,075
24th Mar 2026 (Tue) 31.885 32.58 31.885 32.11 4,835
23rd Mar 2026 (Mon) 31.75 32.40 31.75 32.00 11,449
20th Mar 2026 (Fri) 31.455 31.69 31.03 31.33 19,470
19th Mar 2026 (Thu) 30.86 31.62 30.69 31.50 5,774
18th Mar 2026 (Wed) 31.50 31.63 30.85 30.99 40,577
17th Mar 2026 (Tue) 32.115 32.115 31.25 32.00 55,365
16th Mar 2026 (Mon) 31.67 31.72 31.28 31.58 54,061
13th Mar 2026 (Fri) 31.09 31.30 30.90 31.17 7,166
12th Mar 2026 (Thu) 30.70 31.49 30.52 31.14 23,281
11th Mar 2026 (Wed) 31.05 31.41 30.82 31.10 31,965
10th Mar 2026 (Tue) 31.35 31.98 31.05 31.25 62,526
9th Mar 2026 (Mon) 31.25 31.73 30.52 31.30 69,746
6th Mar 2026 (Fri) 31.39 31.75 31.36 31.60 28,700
5th Mar 2026 (Thu) 32.95 32.95 32.12 32.40 4,374
See more Bar Harbor Bank price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered