NYSE:BHB | Historical Stock Price | BAR HARBOR BANKSHARES

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-09-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.17$11.15$20.12$36.33$65.58$118.391997-09-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.59$50.7425,100——
2020-12-30$22.52$50.5921,700——
2020-12-29$22.26$50.0027,300——
2020-12-28$22.20$49.8729,500——
2020-12-24$22.10$49.644,000——
2020-12-23$22.24$49.9619,000——
2020-12-22$21.70$48.7524,400——
2020-12-21$22.36$50.2345,900——
2020-12-18$22.74$51.08186,200——
2020-12-17$24.79$55.6913,300——
2020-12-16$24.10$54.1423,700——
2020-12-15$24.01$53.9322,200——
2020-12-14$23.40$52.5618,700——
2020-12-11$23.98$53.8713,200——
2020-12-10$24.42$54.8612,800——
2020-12-09$24.47$54.9723,100——
2020-12-08$24.52$55.0827,800——
2020-12-07$23.91$53.7137,300——
2020-12-04$24.45$54.9220,100——
2020-12-03$23.61$53.0414,100——
2020-12-02$23.66$53.1520,400——
2020-12-01$23.34$52.4322,900——
2020-11-30$23.05$51.7836,700——
2020-11-27$23.75$53.3512,800——
2020-11-25$24.58$55.2118,700——
2020-11-24$24.78$55.6636,400——
2020-11-23$23.62$53.0629,500——
2020-11-20$23.74$53.3335,500——
2020-11-19$24.62$55.3021,000——
2020-11-18$24.28$54.5421,500——
2020-11-17$24.46$54.9529,100——
2020-11-16$24.78$55.1736,700——
2020-11-13$23.49$52.3017,500——
2020-11-12$22.76$50.6728,000——
2020-11-11$24.11$53.6827,100——
2020-11-10$24.04$53.5252,500——
2020-11-09$23.01$51.2362,800——
2020-11-06$20.79$46.2932,900——
2020-11-05$21.36$47.5617,000——
2020-11-04$20.62$45.9111,600——
2020-11-03$22.02$49.0236,000——
2020-11-02$21.01$46.7815,400——
2020-10-30$20.42$45.4625,500——
2020-10-29$21.00$46.7531,600——
2020-10-28$20.55$45.7554,600——
2020-10-27$21.39$47.6220,600——
2020-10-26$21.94$48.8528,500——
2020-10-23$22.56$50.2314,800——
2020-10-22$22.29$49.6318,200——
2020-10-21$21.72$48.369,100——
2020-10-20$21.69$48.2923,300——
2020-10-19$21.20$47.2014,900——
2020-10-16$21.82$48.5815,400——
2020-10-15$22.09$49.1826,200——
2020-10-14$21.37$47.5817,500——
2020-10-13$22.11$49.2314,600——
2020-10-12$22.76$50.6720,900——
2020-10-09$22.77$50.6933,900——
2020-10-08$23.09$51.4139,000——
2020-10-07$22.72$50.5850,500——
2020-10-06$21.88$48.7154,700——
2020-10-05$21.47$47.8027,600——
2020-10-02$20.97$46.6923,500——
2020-10-01$20.67$46.0237,300——
2020-09-30$20.55$45.7541,600——
2020-09-29$20.48$45.6049,800——
2020-09-28$19.90$44.3037,500——
2020-09-25$18.70$41.6337,000——
2020-09-24$18.24$40.6138,500——
2020-09-23$18.23$40.5946,600——
2020-09-22$19.16$42.6657,200——
2020-09-21$19.62$43.6858,400——
2020-09-18$21.06$46.89204,200——
2020-09-17$20.57$45.8040,700——
2020-09-16$20.97$46.6935,200——
2020-09-15$20.74$46.1821,200——
2020-09-14$20.91$46.5527,800——
2020-09-11$20.22$45.0232,500——
2020-09-10$20.22$45.0244,000——
2020-09-09$20.39$45.4031,500——
2020-09-08$20.31$45.2235,100——
2020-09-04$21.09$46.9524,000——
2020-09-03$20.67$46.0227,800——
2020-09-02$20.61$45.8916,400——
2020-09-01$20.50$45.6424,700——
2020-08-31$20.26$45.1153,200——
2020-08-28$20.38$45.3718,500——
2020-08-27$20.43$45.4816,000——
2020-08-26$20.32$45.2417,800——
2020-08-25$20.65$45.9717,500——
2020-08-24$20.73$46.1519,300——
2020-08-21$20.54$45.7358,200——
2020-08-20$20.61$45.8922,300——
2020-08-19$20.56$45.7724,400——
2020-08-18$20.46$45.5534,500——
2020-08-17$20.86$46.4430,100——
2020-08-14$21.32$46.9825,600——
2020-08-13$21.01$46.2928,800——
2020-08-12$21.68$47.7720,200——
2020-08-11$21.63$47.6646,800——
2020-08-10$21.50$47.3727,000——
2020-08-07$21.46$47.2933,100——
2020-08-06$20.62$45.4323,400——
2020-08-05$20.75$45.7214,600——
2020-08-04$20.53$45.2431,800——
2020-08-03$20.44$45.0430,800——
2020-07-31$19.88$43.8045,000——
2020-07-30$20.47$45.1038,800——
2020-07-29$20.41$44.9739,600——
2020-07-28$20.24$44.6058,800——
2020-07-27$20.08$44.2440,300——
2020-07-24$20.25$44.6238,400——
2020-07-23$20.38$44.9141,800——
2020-07-22$20.75$45.7241,500——
2020-07-21$21.88$48.2129,100——
2020-07-20$21.12$46.5449,600——
2020-07-17$20.67$45.5437,700——
2020-07-16$21.61$47.6240,500——
2020-07-15$21.70$47.8149,500——
2020-07-14$20.87$45.9931,900——
2020-07-13$20.67$45.5445,300——
2020-07-10$20.92$46.10108,500——
2020-07-09$19.67$43.34109,800——
2020-07-08$20.56$45.3097,400——
2020-07-07$20.37$44.8864,200——
2020-07-06$20.68$45.5730,500——
2020-07-02$20.30$44.7337,100——
2020-07-01$20.86$45.9659,700——
2020-06-30$22.39$49.3361,600——
2020-06-29$23.20$51.1286,400——
2020-06-26$24.61$54.23670,000——
2020-06-25$23.90$52.66114,500——
2020-06-24$22.48$49.53125,100——
2020-06-23$21.37$47.0952,900——
2020-06-22$21.46$47.2926,800——
2020-06-19$21.13$46.5688,500——
2020-06-18$21.03$46.3448,600——
2020-06-17$19.97$44.0040,400——
2020-06-16$20.52$45.2139,600——
2020-06-15$19.90$43.8544,300——
2020-06-12$19.13$42.1545,000——
2020-06-11$18.41$40.5656,200——
2020-06-10$20.05$44.1850,300——
2020-06-09$20.54$45.2634,800——
2020-06-08$20.93$46.1244,600——
2020-06-05$21.49$47.3542,600——
2020-06-04$20.43$45.0243,600——
2020-06-03$20.10$44.2939,400——
2020-06-02$18.68$41.1638,300——
2020-06-01$19.36$42.6646,700——
2020-05-29$19.72$43.4561,400——
2020-05-28$20.25$44.6249,100——
2020-05-27$21.87$48.1977,200——
2020-05-26$20.50$45.1771,500——
2020-05-22$19.29$42.5064,700——
2020-05-21$18.60$40.9858,500——
2020-05-20$18.25$40.2162,800——
2020-05-19$17.13$37.7468,300——
2020-05-18$19.04$41.9563,200——
2020-05-15$17.43$38.4148,200——
2020-05-14$17.12$37.2458,700——
2020-05-13$17.27$37.5657,600——
2020-05-12$17.45$37.9645,800——
2020-05-11$18.76$40.8061,000——
2020-05-08$19.28$41.9455,600——
2020-05-07$18.39$40.0053,800——
2020-05-06$17.48$38.0238,800——
2020-05-05$17.56$38.1947,400——
2020-05-04$18.72$40.7278,800——
2020-05-01$18.64$40.5458,900——
2020-04-30$18.38$39.98137,600——
2020-04-29$20.35$44.2671,500——
2020-04-28$18.71$40.7043,800——
2020-04-27$18.28$39.7670,200——
2020-04-24$17.15$37.3029,600——
2020-04-23$16.73$36.3943,500——
2020-04-22$16.16$35.1543,900——
2020-04-21$16.08$34.9844,000——
2020-04-20$15.40$33.5034,100——
2020-04-17$16.05$34.9165,300——
2020-04-16$13.77$29.9571,000——
2020-04-15$14.42$31.3687,700——
2020-04-14$14.89$32.3969,400——
2020-04-13$15.10$32.8489,500——
2020-04-09$17.22$37.4659,700——
2020-04-08$15.96$34.7166,000——
2020-04-07$15.13$32.9146,200——
2020-04-06$15.88$34.5458,200——
2020-04-03$14.59$31.73127,300——
2020-04-02$14.86$32.3249,300——
2020-04-01$14.78$32.1575,500——
2020-03-31$17.28$37.5991,500——
2020-03-30$17.69$38.4894,000——
2020-03-27$18.67$40.6163,500——
2020-03-26$18.30$39.8030,900——
2020-03-25$17.14$37.2846,800——
2020-03-24$17.01$37.0064,000——
2020-03-23$14.25$31.0053,700——
2020-03-20$15.98$34.7664,100——
2020-03-19$17.96$39.0649,400——
2020-03-18$15.94$34.6748,700——
2020-03-17$19.01$41.3562,400——
2020-03-16$15.80$34.3750,800——
2020-03-13$17.38$37.8066,900——
2020-03-12$15.39$33.4782,500——
2020-03-11$18.41$40.0430,300——
2020-03-10$19.89$43.2656,400——
2020-03-09$19.48$42.3749,900——
2020-03-06$20.36$44.2829,200——
2020-03-05$19.96$43.4141,400——
2020-03-04$21.45$46.6624,000——
2020-03-03$20.17$43.8734,600——
2020-03-02$21.20$46.1129,600——
2020-02-28$20.42$44.4247,500——
2020-02-27$21.09$45.8737,100——
2020-02-26$21.57$46.9219,400——
2020-02-25$21.61$47.0022,700——
2020-02-24$22.00$47.8537,100——
2020-02-21$22.54$49.0313,500——
2020-02-20$22.70$49.3716,600——
2020-02-19$22.61$49.189,600——
2020-02-18$22.76$49.515,600——
2020-02-14$22.82$49.6412,200——
2020-02-13$23.11$49.7912,900——
2020-02-12$22.95$49.4415,400——
2020-02-11$22.76$49.0319,400——
2020-02-10$22.82$49.1610,300——
2020-02-07$22.50$48.4722,700——
2020-02-06$22.90$49.3416,400——
2020-02-05$23.25$50.0918,300——
2020-02-04$22.82$49.1623,500——
2020-02-03$22.49$48.4519,900——
2020-01-31$22.00$47.4043,700——
2020-01-30$22.54$48.5615,500——
2020-01-29$22.67$48.8424,700——
2020-01-28$22.91$49.3615,100——
2020-01-27$23.04$49.6429,000——
2020-01-24$22.90$49.3426,700——
2020-01-23$23.39$50.3919,600——
2020-01-22$23.26$50.1121,500——
2020-01-21$23.31$50.2224,300——
2020-01-17$23.76$51.1928,900——
2020-01-16$23.82$51.3215,200——
2020-01-15$23.58$50.8039,300——
2020-01-14$23.82$51.3220,600——
2020-01-13$24.07$51.8612,500——
2020-01-10$23.94$51.5841,800——
2020-01-09$24.43$52.6320,000——
2020-01-08$24.50$52.7812,000——
2020-01-07$24.29$52.3328,500——
2020-01-06$24.52$52.8340,000——
2020-01-03$24.63$53.0683,900——
2020-01-02$25.07$54.0126,500——