Bar Harbor Bankshares, (BHB) Historical Prices & Data

Apple Inc.‪$ 342.30‬-0.64‪-0.19%‬Alphabet Inc. (google)‪$ 343.65‬-0.52‪-0.15%‬Microsoft Corp.‪$ 531.13‬-2.39‪-0.45%‬Tesla, Inc.‪$ 375.36‬7.30‪+1.98%‬Bitcoin‪$ 83,132.39‬1,193.99‪+1.46%‬ETH/USD‪$ 2,462.01‬54.00‪+2.24%‬Gold‪$ 4,150.32‬8.78‪+0.21%‬Silver‪$ 58.50‬1.41‪+2.47%‬Crude Oil‪$ 97.75‬-5.83‪-5.63%‬Natural Gaz‪$ 2.98‬-0.06‪-2.01%‬Al Rajhi Company for Cooperative Insurance‪SAR 45.92‬-0.98‪-2.09%‬SpaceX‪$ 148.49‬0.53‪+0.36%‬

Apple Inc.‪$ 342.30‬-0.64‪-0.19%‬Alphabet Inc. (google)‪$ 343.65‬-0.52‪-0.15%‬Microsoft Corp.‪$ 531.13‬-2.39‪-0.45%‬Tesla, Inc.‪$ 375.36‬7.30‪+1.98%‬Bitcoin‪$ 83,132.39‬1,193.99‪+1.46%‬ETH/USD‪$ 2,462.01‬54.00‪+2.24%‬Gold‪$ 4,150.32‬8.78‪+0.21%‬Silver‪$ 58.50‬1.41‪+2.47%‬Crude Oil‪$ 97.75‬-5.83‪-5.63%‬Natural Gaz‪$ 2.98‬-0.06‪-2.01%‬Al Rajhi Company for Cooperative Insurance‪SAR 45.92‬-0.98‪-2.09%‬SpaceX‪$ 148.49‬0.53‪+0.36%‬

NYSE

Currency in USD

38.85

+0.74 (+1.95%)

Closed

Oct 20, 2026

Day's Range

38.30

39.40

52 wk Range

28.50

41.12

Historical Data

Time	Open	High	Low	Close	Volume
Jul 21, 2026	37.72	38.37	37.62	38.02	66.80K
Jul 22, 2026	38.87	38.87	37.55	38.24	130K
Jul 23, 2026	37.68	38.23	37.35	38.22	116.20K
Jul 24, 2026	38.32	39.59	37.15	39.02	114.40K
Jul 27, 2026	39.22	39.58	38.82	39.32	72.10K
Jul 28, 2026	39.60	40.61	39.22	39.96	154.50K
Jul 29, 2026	39.59	40.22	39.42	39.71	82.50K
Jul 30, 2026	39.83	40.13	39.24	39.42	84.90K
Jul 31, 2026	39.32	40.00	38.91	39.71	69.50K
Aug 3, 2026	40.09	40.70	39.40	40.29	107.80K

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 20, 2026, 01:30 PM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup