Historical Stock Price
BHB historical stock prices picture
Bar Harbor Bankshares (BHB) has the following price history information. Looking back at BHB historical stock prices for the last five trading days, on March 21, 2024, BHB opened at $25.80, traded as high as $26.07 and as low as $25.42, and closed at $25.88. Trading volume was a total of 44.90K shares. On March 22, 2024, BHB opened at $25.79, traded as high as $25.79 and as low as $25.17, and closed at $25.20. Trading volume was a total of 24.90K shares. On March 25, 2024, BHB opened at $25.35, traded as high as $25.56 and as low as $25.35, and closed at $25.38. Trading volume was a total of 14.60K shares. On March 26, 2024, BHB opened at $25.50, traded as high as $25.50 and as low as $25.00, and closed at $25.00. Trading volume was a total of 26.20K shares. On March 27, 2024, BHB opened at $25.30, traded as high as $25.99 and as low as $25.19, and closed at $25.93. Trading volume was a total of 31.20K shares.

BHB Historical Stock Prices By Date:

BHB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Bar Harbor Bankshares shares, starting with a $10,000 purchase of BHB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $17.05
End price/share: $25.93
Starting shares: 586.51
Ending shares: 823.37
Dividends reinvested/share: $8.47
Total return: 113.50%
Average Annual Total Return: 7.88%
Starting investment: $10,000.00
Ending investment: $21,346.13
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $17.05
End price/share: $25.93
Dividends collected/share: $8.47
Total return: 101.78%
Average Annual Total Return: 7.27%
Starting investment: $10,000.00
Ending investment: $20,169.69
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $25.80 $26.07 $25.42 $25.88 44.90K
03/22/2024 $25.79 $25.79 $25.17 $25.20 24.90K
03/25/2024 $25.35 $25.56 $25.35 $25.38 14.60K
03/26/2024 $25.50 $25.50 $25.00 $25.00 26.20K
03/27/2024 $25.30 $25.99 $25.19 $25.93 31.20K
Bar Harbor Bankshares is a bank holding company. Through its subsidiary, Bar Harbor Bank & Trust (the Bank), Co. delivers banking, lending and wealth management services from more than 50 locations. The Bank has branches in Maine, New Hampshire and Vermont. Co. provides a variety of deposit products to consumers, businesses and institutional customers with a range of interest rates and terms. Co.'s deposits consist of interest-bearing and non-interest-bearing demand accounts, savings accounts, money market deposit accounts, and certificates of deposit. Bar Harbor Financial Services principally serves the brokerage needs of individuals ranging from first-time purchasers, to investors.
Date Close
03/21/2024$25.88
03/22/2024$25.20
03/25/2024$25.38
03/26/2024$25.00
03/27/2024$25.93
BHB is categorized under the Financials sector; below are some other companies in the same sector:

BHBK Historical Stock Prices
BHD Historical Stock Prices
BHF Historical Stock Prices
BHK Historical Stock Prices
BHL Historical Stock Prices
BHLB Historical Stock Prices
BHV Historical Stock Prices
BHY Historical Stock Prices
BIB Historical Stock Prices
BIE Historical Stock Prices

Email EnvelopeFree BHB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BHB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.