BHB

Bar Harbor Bankshares

$24.71 0.01 (0.04%)
15:47 EDT BHB Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.79 (3.18%)
P/E:       12.94
Market Cap:       382.66M
EPS:       1.91
Volume:       11,171
Day's Range:       24.61 - 25.25
52wk Range:       21.25 - 30.94
Previous Close:       24.70
Historical Data for BHB
Date Open High Low Volume Close Change %
05/23/19 25.29 25.90 24.50 32,812 24.70 -1.36   -5.22%
05/22/19 25.70 26.22 25.53 25,062 26.06 0.10   0.39%
05/21/19 26.10 26.40 25.63 44,682 25.96 -0.03   -0.12%
05/20/19 25.48 26.19 25.48 7,460 25.99 0.33   1.29%
05/17/19 25.90 26.02 25.36 23,700 25.66 -0.44   -1.69%
05/16/19 26.51 26.51 25.81 16,908 26.10 -0.11   -0.42%
05/15/19 26.40 26.45 25.78 11,757 26.21 -0.43   -1.61%
05/14/19 26.26 26.95 25.70 20,813 26.64 0.24   0.91%
05/13/19 26.32 27.34 26.10 42,050 26.40 -0.58   -2.15%
05/10/19 26.94 27.41 26.46 19,800 26.98 -0.21   -0.77%
05/09/19 27.10 27.29 26.37 22,221 27.19 -0.10   -0.37%
05/08/19 27.10 27.54 27.10 9,961 27.29 0.30   1.11%
05/07/19 26.85 27.40 26.73 16,357 26.99 0.04   0.15%
05/06/19 26.96 27.45 26.86 15,261 26.95 -0.50   -1.82%
05/03/19 27.28 27.45 26.92 15,300 27.45 0.44   1.63%
05/02/19 25.82 27.58 25.82 47,981 27.01 1.01   3.88%
05/01/19 26.15 26.67 26.00 15,561 26.00 -0.28   -1.07%
04/30/19 26.68 26.68 26.04 22,543 26.28 -0.42   -1.57%
04/29/19 26.58 26.92 26.36 16,488 26.70 0.13   0.49%
04/26/19 26.26 26.65 26.26 18,400 26.57 0.53   2.04%
04/25/19 26.12 26.48 26.01 19,755 26.04 0.02   0.08%
04/24/19 26.10 26.50 25.70 6,466 26.02 -0.23   -0.88%
04/23/19 25.71 26.27 25.52 11,810 26.25 0.49   1.90%
04/22/19 26.12 26.17 25.51 12,722 25.76 -0.53   -2.02%
04/18/19 25.75 26.31 25.61 10,100 26.29 0.32   1.23%
04/17/19 26.25 26.38 25.85 13,775 25.97 0.01   0.04%
04/16/19 25.91 26.25 25.72 12,800 25.96 0.19   0.74%
04/15/19 26.49 26.59 25.77 9,670 25.77 -0.84   -3.16%
04/12/19 26.52 26.80 26.39 20,200 26.61 0.30   1.14%
04/11/19 26.84 26.92 26.16 29,502 26.31 -0.61   -2.27%
04/10/19 25.79 26.92 25.23 30,622 26.92 1.28   4.99%
04/09/19 26.14 26.33 25.59 12,588 25.64 -0.51   -1.95%
04/08/19 26.31 26.44 26.10 12,711 26.15 -0.32   -1.21%
04/05/19 26.68 26.80 26.24 19,600 26.47 -0.14   -0.53%
04/04/19 26.39 26.85 26.01 69,677 26.61 0.17   0.64%
04/03/19 25.92 26.53 25.71 31,451 26.44 0.47   1.81%
04/02/19 26.50 26.50 25.72 18,462 25.97 -0.55   -2.07%
04/01/19 26.02 26.71 26.02 23,721 26.52 0.65   2.51%
03/29/19 26.04 26.50 25.65 56,500 25.87 0.22   0.86%
03/28/19 25.45 26.29 25.32 44,389 25.65 -0.02   -0.08%
03/27/19 24.37 25.74 24.37 26,041 25.67 0.92   3.72%
03/26/19 23.53 24.75 23.49 27,270 24.75 1.30   5.54%
03/25/19 22.90 23.48 22.90 18,952 23.45 0.57   2.49%
03/22/19 23.95 24.10 22.88 24,600 22.88 -1.16   -4.83%
03/21/19 24.07 24.58 24.00 24,468 24.04 -0.12   -0.50%
03/20/19 24.35 24.70 24.07 17,919 24.16 -0.46   -1.87%
03/19/19 25.66 25.66 24.62 9,844 24.62 -1.12   -4.35%
03/18/19 25.54 26.00 25.16 16,876 25.74 0.20   0.78%
03/15/19 25.21 25.94 25.20 55,800 25.54 0.06   0.24%
03/14/19 25.53 25.75 24.80 24,589 25.48 -0.02   -0.08%
03/13/19 25.30 25.76 25.02 21,571 25.50 0.63   2.53%
03/12/19 25.36 25.40 24.87 6,709 24.87 -0.41   -1.62%
03/11/19 24.78 25.40 24.22 15,470 25.28 0.53   2.14%
03/08/19 25.02 25.27 24.75 21,200 24.75 -0.26   -1.04%
03/07/19 25.60 25.99 25.00 14,770 25.01 -0.44   -1.73%
03/06/19 25.96 26.24 25.40 19,715 25.45 -0.41   -1.59%
03/05/19 25.85 26.22 25.31 5,070 25.86 0.06   0.23%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!