Close
Company Search
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 $39.20 on 28-09-2026 at 23:40:01
Change $0.33 0.85%
Buy $39.67
Sell $38.00
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 49.00 at $39.20
Day's Volume: 5,771
Last Close: $39.21
Open: $39.20
ISIN: US0668491006
Day's Range $39.11 - $39.30
52wk Range: $28.16 - $41.10
Market Capitalisation: $653.21m
VWAP: $39.20568
Shares in Issue: 16.77m

Bar Harbor Bank (BHB.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 49 $39.20 Automatic Execution
 15:51:10 - 28-Sep-26
Sell* 1 $39.17 Automatic Execution
 15:50:55 - 28-Sep-26
Sell* 1 $39.18 Automatic Execution
 15:50:39 - 28-Sep-26
Sell* 10 $39.19 Automatic Execution
 15:50:23 - 28-Sep-26
Sell* 1 $39.19 Automatic Execution
 15:50:23 - 28-Sep-26
Sell* 20 $39.19 Automatic Execution
 15:50:23 - 28-Sep-26
Buy* 1 $39.21 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 100 $39.18 Automatic Execution
 15:49:21 - 28-Sep-26
Sell* 100 $39.19 Automatic Execution
 15:49:21 - 28-Sep-26
Sell* 100 $39.20 Automatic Execution
 15:49:21 - 28-Sep-26
See more Bar Harbor Bank trades

Bar Harbor Bank (BHB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 39.20 39.30 39.11 39.21 5,771
25th Sep 2026 (Fri) 39.79 40.15 37.79 38.96 20,412
24th Sep 2026 (Thu) 39.46 39.80 39.46 39.73 3,638
23rd Sep 2026 (Wed) 39.92 39.92 39.44 39.41 2,707
22nd Sep 2026 (Tue) 40.40 40.40 39.98 40.13 4,248
21st Sep 2026 (Mon) 40.53 40.55 40.24 40.28 3,331
18th Sep 2026 (Fri) 39.96 40.45 39.69 40.05 7,950
17th Sep 2026 (Thu) 40.21 40.76 39.94 40.34 6,593
16th Sep 2026 (Wed) 40.75 40.75 39.49 40.42 9,861
15th Sep 2026 (Tue) 40.585 41.10 40.49 40.91 6,060
14th Sep 2026 (Mon) 40.60 40.92 40.59 40.70 4,612
11th Sep 2026 (Fri) 40.34 40.53 40.34 40.56 1,411
10th Sep 2026 (Thu) 40.00 40.37 39.92 40.40 5,424
9th Sep 2026 (Wed) 39.735 40.02 39.61 39.90 6,281
8th Sep 2026 (Tue) 40.14 40.19 39.94 40.05 2,854
7th Sep 2026 (Mon) 40.45 40.64 40.41 40.39 2,685
4th Sep 2026 (Fri) 40.45 40.64 40.41 40.39 2,685
3rd Sep 2026 (Thu) 40.21 40.41 40.05 40.19 2,557
2nd Sep 2026 (Wed) 39.97 40.24 39.88 39.81 6,091
1st Sep 2026 (Tue) 39.18 39.18 38.77 38.85 2,317
31st Aug 2026 (Mon) 39.25 39.41 39.15 39.23 1,697
See more Bar Harbor Bank price history
FTSE 100 Latest
Value10,684.88
Change-10.37

Login to your account

Forgot Password?

Not Registered