Bar Harbor Bankshares Stock Price History
NYSE: BHBFinanceMajor BanksUSD
37.83-0.65 (-1.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BHB price history at a glance
The price history for Bar Harbor Bankshares (BHB) on this page begins on September 22, 1997, when the stock closed at $10.67; it most recently closed at $37.83 on October 5, 2026. The highest price in this record is $41.12, reached on September 14, 2026; the latest close is 8.0% below that peak. Across the 28 complete calendar years in the table, BHB finished higher in 18 and lower in 10. Its best year was 2003 (+40.1%) and its worst was 1999 (-25.3%).
Over roughly 29 years the share price changed +254.7%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, BHB has gained 28.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $41.12
- Date of high
- Sep 14, 2026
- Low since 1997
- $5.67
- Date of low
- Mar 27, 2000
- 52-week high
- $41.12
- 52-week low
- $28.11
- IPO year
- 1997
- Last close
- $37.83
BHB returns
1 week
-4.11%
1 month
-5.19%
3 months
+1.69%
6 months
+7.75%
Year to date
+21.84%
1 year
+28.80%
3 years
+58.28%
5 years
+32.92%
BHB price return, excluding dividends.
BHB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.83 | +21.17% |
| 2025 | 31.22 | +4.07% |
| 2024 | 30.00 | +2.18% |
| 2023 | 29.36 | -8.36% |
| 2022 | 32.04 | +10.75% |
| 2021 | 28.93 | +28.07% |
| 2020 | 22.59 | -8.28% |
| 2019 | 24.63 | +2.11% |
| 2018 | 24.12 | -10.70% |
| 2017 | 27.01 | -14.40% |
| 2016 | 31.55 | +37.51% |
| 2015 | 22.95 | +8.92% |
| 2014 | 21.07 | +18.53% |
| 2013 | 17.77 | +12.65% |
| 2012 | 15.78 | +18.41% |
| 2011 | 13.32 | +3.20% |
| 2010 | 12.91 | +5.83% |
| 2009 | 12.20 | +4.06% |
| 2008 | 11.72 | -14.90% |
| 2007 | 13.78 | -2.36% |
| 2006 | 14.11 | +20.68% |
| 2005 | 11.69 | -9.21% |
| 2004 | 12.88 | +7.73% |
| 2003 | 11.96 | +40.11% |
| 2002 | 8.53 | +6.67% |
| 2001 | 8.00 | +27.43% |
| 2000 | 6.28 | -20.42% |
| 1999 | 7.89 | -25.26% |
| 1998 | 10.56 | -12.04% |
| 1997* | 12.00 | +12.50% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
BHB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.51 | 38.33 | 37.76 | 37.83 | -1.69% | |
| 38.44 | 39.09 | 38.24 | 38.48 | +0.03% | |
| 38.72 | 38.91 | 38.25 | 38.47 | -1.33% | |
| 39.39 | 39.59 | 38.89 | 38.99 | -0.64% | |
| 39.39 | 39.45 | 38.92 | 39.24 | -0.53% | |
| 39.27 | 39.88 | 39.08 | 39.45 | +1.49% | |
| 38.49 | 39.10 | 38.06 | 38.87 | +0.47% | |
| 38.80 | 39.17 | 38.41 | 38.69 | -0.28% | |
| 39.12 | 39.15 | 38.33 | 38.80 | -1.05% | |
| 38.96 | 39.50 | 38.78 | 39.21 | +0.64% | |
| 39.86 | 40.17 | 37.61 | 38.96 | -1.94% | |
| 39.55 | 39.88 | 39.40 | 39.73 | +0.81% | |
| 39.93 | 40.10 | 39.34 | 39.41 | -1.79% | |
| 40.47 | 40.53 | 39.86 | 40.13 | -0.37% | |
| 40.38 | 40.91 | 40.18 | 40.28 | +0.57% | |
| 40.34 | 40.55 | 39.68 | 40.05 | -0.72% | |
| 40.42 | 40.84 | 39.90 | 40.34 | -0.20% | |
| 40.62 | 40.88 | 39.44 | 40.42 | -1.20% | |
| 40.59 | 41.12 | 40.35 | 40.91 | +0.52% | |
| 40.54 | 41.01 | 39.56 | 40.70 | +0.35% | |
| 40.69 | 40.85 | 39.95 | 40.56 | +0.40% | |
| 39.80 | 40.44 | 39.51 | 40.40 | +1.25% | |
| 39.88 | 40.17 | 39.50 | 39.90 | -0.37% | |
| 40.15 | 40.37 | 39.89 | 40.05 | -0.84% | |
| 40.04 | 40.82 | 40.04 | 40.39 | +0.50% | |
| 40.08 | 40.45 | 39.73 | 40.19 | +0.95% | |
| 39.13 | 40.27 | 38.58 | 39.81 | +2.47% | |
| 39.08 | 39.62 | 38.70 | 38.85 | -0.97% | |
| 39.27 | 39.41 | 38.91 | 39.23 | -0.43% | |
| 39.35 | 40.11 | 38.90 | 39.40 | +0.41% | |
| 39.13 | 39.40 | 38.53 | 39.24 | -0.18% | |
| 39.38 | 39.48 | 39.15 | 39.31 | -0.20% | |
| 39.72 | 39.72 | 38.97 | 39.39 | -0.58% | |
| 39.57 | 39.94 | 39.01 | 39.62 | -0.08% | |
| 39.39 | 39.95 | 38.78 | 39.65 | +0.69% | |
| 39.06 | 39.55 | 38.82 | 39.38 | -0.25% | |
| 40.68 | 40.96 | 39.39 | 39.48 | -2.71% | |
| 40.42 | 40.68 | 40.06 | 40.58 | +0.62% | |
| 40.40 | 40.75 | 40.17 | 40.33 | -0.71% | |
| 40.71 | 41.00 | 40.34 | 40.62 | -0.02% | |
| 40.45 | 40.97 | 39.25 | 40.63 | +0.64% | |
| 39.87 | 40.48 | 39.84 | 40.37 | +1.41% | |
| 39.41 | 40.25 | 39.26 | 39.81 | +1.14% | |
| 39.61 | 39.61 | 39.11 | 39.36 | -0.96% | |
| 40.25 | 40.25 | 39.55 | 39.74 | -1.12% | |
| 40.67 | 41.00 | 40.01 | 40.19 | -0.86% | |
| 40.92 | 41.05 | 40.39 | 40.54 | -0.47% | |
| 40.30 | 41.08 | 40.17 | 40.73 | +1.09% | |
| 40.10 | 40.70 | 39.40 | 40.29 | +1.46% | |
| 39.32 | 40.00 | 38.91 | 39.71 | +0.74% | |
| 39.83 | 40.13 | 39.24 | 39.42 | -0.73% | |
| 39.59 | 40.22 | 39.42 | 39.71 | -0.63% | |
| 39.60 | 40.61 | 39.22 | 39.96 | +1.63% | |
| 39.22 | 39.58 | 38.82 | 39.32 | +0.77% | |
| 38.32 | 39.59 | 37.15 | 39.02 | +2.09% | |
| 37.68 | 38.23 | 37.35 | 38.22 | -0.05% | |
| 38.87 | 38.87 | 37.55 | 38.24 | +0.55% | |
| 37.72 | 38.37 | 37.62 | 38.03 | +0.24% | |
| 38.15 | 38.37 | 37.64 | 37.94 | -0.63% | |
| 38.68 | 38.86 | 37.83 | 38.18 | -2.30% | |
| 38.00 | 39.29 | 37.91 | 39.08 | +3.09% | |
| 37.36 | 38.16 | 37.30 | 37.91 | +1.53% | |
| 37.45 | 37.79 | 37.34 | 37.34 | -0.35% | |
| 37.11 | 37.69 | 37.09 | 37.47 | +0.73% | |
| 37.06 | 37.38 | 36.75 | 37.20 | +0.32% | |
| 36.71 | 37.08 | 36.37 | 37.08 | +0.95% | |
| 37.30 | 37.30 | 36.14 | 36.73 | -1.97% | |
| 38.09 | 38.26 | 37.43 | 37.47 | -1.06% | |
| 37.56 | 38.00 | 37.15 | 37.87 | +0.56% | |
| 38.70 | 38.76 | 37.37 | 37.66 | -2.51% | |
| 37.84 | 38.71 | 37.37 | 38.63 | +2.30% | |
| 38.33 | 38.33 | 37.58 | 37.76 | -1.54% | |
| 38.80 | 38.83 | 37.98 | 38.35 | -1.84% | |
| 37.81 | 39.67 | 37.78 | 39.07 | +4.05% | |
| 37.73 | 38.03 | 37.28 | 37.55 | -0.64% | |
| 37.43 | 38.04 | 37.11 | 37.79 | +1.23% | |
| 36.24 | 37.41 | 36.24 | 37.33 | +2.87% | |
| 36.46 | 36.82 | 36.14 | 36.29 | -0.27% | |
| 36.34 | 36.85 | 35.66 | 36.39 | +0.80% | |
| 36.33 | 36.78 | 35.87 | 36.10 | -0.03% | |
| 36.61 | 36.83 | 35.84 | 36.11 | -0.77% | |
| 36.90 | 37.11 | 36.21 | 36.39 | -1.57% | |
| 36.71 | 37.13 | 36.10 | 36.97 | +0.98% | |
| 36.93 | 36.93 | 36.29 | 36.61 | -0.14% | |
| 36.62 | 36.95 | 36.08 | 36.66 | +0.71% | |
| 36.06 | 37.20 | 35.88 | 36.40 | +1.62% | |
| 35.84 | 36.48 | 35.63 | 35.82 | -0.36% | |
| 35.35 | 36.55 | 35.35 | 35.95 | +1.38% | |
| 34.71 | 35.52 | 34.53 | 35.46 | +3.41% | |
| 35.17 | 35.17 | 34.18 | 34.29 | -2.42% | |
| 34.69 | 35.35 | 34.16 | 35.14 | +0.49% | |
| 34.67 | 35.13 | 34.30 | 34.97 | +0.09% | |
| 34.74 | 35.20 | 34.66 | 34.94 | +0.37% | |
| 34.68 | 35.02 | 34.34 | 34.81 | -0.17% | |
| 35.00 | 35.20 | 34.67 | 34.87 | -0.20% | |
| 34.80 | 35.10 | 34.56 | 34.94 | +0.78% | |
| 34.73 | 35.69 | 34.44 | 34.67 | -0.26% | |
| 34.13 | 34.76 | 33.85 | 34.76 | +0.70% | |
| 34.01 | 34.85 | 34.01 | 34.52 | +1.65% | |
| 33.81 | 34.25 | 33.81 | 33.96 | -0.76% | |
| 33.60 | 34.35 | 33.55 | 34.22 | +2.03% | |
| 33.77 | 34.02 | 33.40 | 33.54 | -1.44% | |
| 34.02 | 34.37 | 33.85 | 34.03 | +0.62% | |
| 34.01 | 34.48 | 33.82 | 33.82 | -1.91% | |
| 34.23 | 34.60 | 33.48 | 34.48 | -0.06% | |
| 35.02 | 35.16 | 34.48 | 34.50 | -1.37% | |
| 34.72 | 35.15 | 34.68 | 34.98 | +0.17% | |
| 35.02 | 35.51 | 34.76 | 34.92 | -0.31% | |
| 35.34 | 35.58 | 34.92 | 35.03 | +0.57% | |
| 34.15 | 35.09 | 34.15 | 34.83 | +1.84% | |
| 34.56 | 34.80 | 34.03 | 34.20 | -1.30% | |
| 34.28 | 34.94 | 33.96 | 34.65 | +1.17% | |
| 34.28 | 34.65 | 34.16 | 34.25 | -0.58% | |
| 35.05 | 35.10 | 34.35 | 34.45 | -2.13% | |
| 34.57 | 35.48 | 34.55 | 35.20 | +2.41% | |
| 34.65 | 34.88 | 34.00 | 34.37 | -0.46% | |
| 34.35 | 34.89 | 34.35 | 34.53 | +0.44% | |
| 34.45 | 34.64 | 34.21 | 34.38 | +0.32% | |
| 34.91 | 34.91 | 33.97 | 34.27 | +0.91% | |
| 34.42 | 34.50 | 33.87 | 33.96 | -1.62% | |
| 34.16 | 34.95 | 34.15 | 34.52 | -0.92% | |
| 34.93 | 35.42 | 34.00 | 34.84 | +1.54% | |
| 34.30 | 34.55 | 34.08 | 34.31 | -0.69% | |
| 34.81 | 34.85 | 34.44 | 34.55 | -1.17% | |
| 34.95 | 35.21 | 34.66 | 34.96 | -0.03% | |
| 34.80 | 35.23 | 34.80 | 34.97 | -0.40% | |
| 35.32 | 35.32 | 34.78 | 35.11 | -0.34% | |
| 34.15 | 35.41 | 34.11 | 35.23 | +2.15% | |
| 34.49 | 34.82 | 34.16 | 34.49 | +2.74% | |
| 33.15 | 33.64 | 33.00 | 33.57 | +0.96% | |
| 32.96 | 33.42 | 32.94 | 33.25 | +0.51% | |
| 32.37 | 33.25 | 31.70 | 33.08 | +0.49% | |
| 32.59 | 33.22 | 32.59 | 32.92 | +1.45% | |
| 32.45 | 33.15 | 32.07 | 32.45 | +0.62% | |
| 31.99 | 32.31 | 31.69 | 32.25 | +1.38% | |
| 31.98 | 32.23 | 31.42 | 31.81 | -0.93% | |
| 31.97 | 32.31 | 31.86 | 32.11 | +0.12% | |
| 32.40 | 32.40 | 31.88 | 32.07 | -0.12% | |
| 31.54 | 32.60 | 31.36 | 32.11 | +0.34% | |
| 31.80 | 32.43 | 31.75 | 32.00 | +2.14% | |
| 31.54 | 32.22 | 31.00 | 31.33 | -0.54% | |
| 30.73 | 31.66 | 30.69 | 31.50 | +1.65% | |
| 31.72 | 32.07 | 30.81 | 30.99 | -3.16% | |
| 31.72 | 32.12 | 31.25 | 32.00 | +1.33% | |
| 31.72 | 31.93 | 31.00 | 31.58 | +1.32% | |
| 31.18 | 31.63 | 30.75 | 31.17 | +0.10% | |
| 30.51 | 31.50 | 30.21 | 31.14 | +0.13% | |
| 31.03 | 31.49 | 30.78 | 31.10 | -0.48% | |
| 31.25 | 32.09 | 30.81 | 31.25 | -0.16% | |
| 31.20 | 31.75 | 30.31 | 31.30 | -0.95% | |
| 31.58 | 32.00 | 31.15 | 31.60 | -2.47% | |
| 32.47 | 33.22 | 32.06 | 32.40 | -2.11% | |
| 33.26 | 33.86 | 32.60 | 33.10 | +0.24% | |
| 31.95 | 33.10 | 31.95 | 33.02 | -0.18% | |
| 32.12 | 33.38 | 32.02 | 33.08 | +2.54% | |
| 33.24 | 33.35 | 32.25 | 32.26 | -4.78% | |
| 33.85 | 34.27 | 33.31 | 33.88 | +0.59% | |
| 33.00 | 33.72 | 32.68 | 33.68 | +2.37% | |
| 33.30 | 33.30 | 32.71 | 32.90 | -0.75% | |
| 34.45 | 34.94 | 32.89 | 33.15 | -4.58% | |
| 34.51 | 34.84 | 33.77 | 34.74 | +0.14% | |
| 34.72 | 34.95 | 34.52 | 34.69 | -0.89% | |
| 35.48 | 35.88 | 34.78 | 35.00 | -1.24% | |
| 35.22 | 35.89 | 34.83 | 35.44 | +1.08% | |
| 34.77 | 35.27 | 34.49 | 35.06 | +0.63% | |
| 35.01 | 35.15 | 34.11 | 34.84 | +0.61% | |
| 34.94 | 35.26 | 34.28 | 34.63 | -0.14% | |
| 35.03 | 35.60 | 34.68 | 34.68 | -1.48% | |
| 35.45 | 35.66 | 35.01 | 35.20 | -1.12% | |
| 35.61 | 35.80 | 35.25 | 35.60 | +1.31% | |
| 35.43 | 35.77 | 34.90 | 35.14 | -1.38% | |
| 35.50 | 36.05 | 35.32 | 35.63 | +1.31% | |
| 34.66 | 35.23 | 34.33 | 35.17 | +1.65% | |
| 33.82 | 34.90 | 33.71 | 34.60 | +2.03% | |
| 33.68 | 34.05 | 33.42 | 33.91 | +0.59% | |
| 32.88 | 33.81 | 32.73 | 33.71 | +2.49% | |
| 33.22 | 33.31 | 32.70 | 32.89 | -0.90% | |
| 32.92 | 33.58 | 32.92 | 33.19 | +0.36% | |
| 33.71 | 33.71 | 32.81 | 33.07 | -1.78% | |
| 35.00 | 35.00 | 33.52 | 33.67 | -2.46% | |
| 34.09 | 35.29 | 34.03 | 34.52 | +0.99% | |
| 32.43 | 34.49 | 32.43 | 34.18 | +5.85% | |
| 32.48 | 32.75 | 32.02 | 32.29 | -1.61% | |
| 32.66 | 33.33 | 32.46 | 32.82 | -0.24% | |
| 32.00 | 33.16 | 32.00 | 32.90 | +3.79% | |
| 31.34 | 31.87 | 31.27 | 31.70 | +1.41% | |
| 31.66 | 31.66 | 31.13 | 31.26 | -1.29% | |
| 31.64 | 32.01 | 31.20 | 31.67 | -0.28% | |
| 32.20 | 32.29 | 31.52 | 31.76 | -0.69% | |
| 31.03 | 32.05 | 31.03 | 31.98 | +2.17% | |
| 31.57 | 31.57 | 31.01 | 31.30 | -0.86% | |
| 31.44 | 31.74 | 31.09 | 31.57 | -0.22% | |
| 31.08 | 32.06 | 31.08 | 31.64 | +1.35% | |
| 31.29 | 31.48 | 30.86 | 31.22 | +0.55% | |
| 31.78 | 31.78 | 30.97 | 31.05 | -2.17% | |
| 31.77 | 31.88 | 31.36 | 31.74 | +0.51% | |
| 31.83 | 31.88 | 31.51 | 31.58 | -0.91% | |
| 32.02 | 32.15 | 31.72 | 31.87 | -0.41% | |
| 32.22 | 32.22 | 31.80 | 32.00 | -0.37% | |
| 32.19 | 32.42 | 31.98 | 32.12 | -0.89% | |
| 32.30 | 33.08 | 32.06 | 32.41 | -0.03% | |
| 33.53 | 33.71 | 32.11 | 32.42 | -2.99% | |
| 33.56 | 33.86 | 33.42 | 33.42 | +0.94% | |
| 33.11 | 33.55 | 32.96 | 33.11 | +0.33% | |
| 33.18 | 33.66 | 33.00 | 33.00 | -0.21% | |
| 33.00 | 33.51 | 32.97 | 33.07 | +0.52% | |
| 32.80 | 33.08 | 32.43 | 32.90 | +0.55% | |
| 32.46 | 33.25 | 32.43 | 32.72 | +0.80% | |
| 31.06 | 32.66 | 31.06 | 32.46 | +4.17% | |
| 31.24 | 31.51 | 30.92 | 31.16 | +0.26% | |
| 30.94 | 31.48 | 30.94 | 31.08 | +0.42% | |
| 31.17 | 31.19 | 30.66 | 30.95 | -0.48% | |
| 31.30 | 31.40 | 30.81 | 31.10 | -0.29% | |
| 30.61 | 31.47 | 30.19 | 31.19 | +1.66% | |
| 30.40 | 30.70 | 30.11 | 30.68 | +1.19% | |
| 29.65 | 30.44 | 29.65 | 30.32 | +1.61% | |
| 29.95 | 30.07 | 29.62 | 29.84 | -0.43% | |
| 30.53 | 30.57 | 29.82 | 29.97 | -1.83% | |
| 29.87 | 30.73 | 29.75 | 30.53 | +3.28% | |
| 29.69 | 29.72 | 28.78 | 29.56 | -0.30% | |
| 28.68 | 29.83 | 28.68 | 29.65 | +2.60% | |
| 29.02 | 29.34 | 28.50 | 28.90 | -0.58% | |
| 28.86 | 29.33 | 28.68 | 29.07 | +0.55% | |
| 29.15 | 30.10 | 28.82 | 28.91 | -1.26% | |
| 29.51 | 29.81 | 29.11 | 29.28 | -1.18% | |
| 29.76 | 29.82 | 29.11 | 29.63 | -0.47% | |
| 29.66 | 30.06 | 29.46 | 29.77 | +0.07% | |
| 29.75 | 30.13 | 29.66 | 29.75 | -0.63% | |
| 29.64 | 30.03 | 29.30 | 29.94 | +1.15% | |
| 29.54 | 29.94 | 29.27 | 29.60 | +0.37% | |
| 28.82 | 29.56 | 28.60 | 29.49 | +2.32% | |
| 29.15 | 30.08 | 28.70 | 28.82 | -4.57% | |
| 29.24 | 30.21 | 29.13 | 30.20 | +3.07% | |
| 29.50 | 29.74 | 29.24 | 29.30 | -1.01% | |
| 29.22 | 29.62 | 29.05 | 29.60 | +0.92% | |
| 29.53 | 29.67 | 29.20 | 29.33 | -1.68% | |
| 29.12 | 29.91 | 29.12 | 29.83 | +2.02% | |
| 29.59 | 30.24 | 28.95 | 29.24 | -1.62% | |
| 29.74 | 30.42 | 29.42 | 29.72 | -0.73% | |
| 30.90 | 30.90 | 29.92 | 29.94 | -3.36% | |
| 30.21 | 31.10 | 30.11 | 30.98 | +3.58% | |
| 30.33 | 30.33 | 29.62 | 29.91 | -1.25% | |
| 29.79 | 30.60 | 29.30 | 30.29 | +2.64% | |
| 29.55 | 29.68 | 29.14 | 29.51 | +0.27% | |
| 29.02 | 29.47 | 28.76 | 29.43 | +2.65% | |
| 28.48 | 28.91 | 28.38 | 28.67 | +1.34% | |
| 29.62 | 29.62 | 28.11 | 28.29 | -4.88% | |
| 30.09 | 30.09 | 29.50 | 29.74 | -0.93% | |
| 28.94 | 30.23 | 28.93 | 30.02 | +2.88% | |
| 29.21 | 29.40 | 28.73 | 29.18 | +1.50% | |
| 29.37 | 30.02 | 28.66 | 28.75 | -2.11% | |
| 29.62 | 29.75 | 29.26 | 29.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BHB chart for longer ranges.