Bar Harbor Bankshares Inc (BHB)
27.28
+0.45
(+1.68%)
USD |
NYAM |
May 16, 16:00
27.25
-0.03
(-0.11%)
After-Hours: 20:00
Bar Harbor Bankshares Price: 27.28 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 26.78 | 27.30 | 26.78 | 27.28 | 51713.00 |
| May 15, 2024 | 26.06 | 26.86 | 26.06 | 26.83 | 45086.00 |
| May 14, 2024 | 26.07 | 26.23 | 25.71 | 26.14 | 30332.00 |
| May 13, 2024 | 26.56 | 26.56 | 25.63 | 25.65 | 52315.00 |
| May 10, 2024 | 26.92 | 26.92 | 26.27 | 26.31 | 18655.00 |
| May 09, 2024 | 26.40 | 26.93 | 26.35 | 26.75 | 33602.00 |
| May 08, 2024 | 25.72 | 26.30 | 25.72 | 26.15 | 20660.00 |
| May 07, 2024 | 26.45 | 26.62 | 25.65 | 25.82 | 37073.00 |
| May 06, 2024 | 26.48 | 26.48 | 26.02 | 26.45 | 24400.00 |
| May 03, 2024 | 26.48 | 26.48 | 25.83 | 26.15 | 29191.00 |
| May 02, 2024 | 25.80 | 26.12 | 25.67 | 26.02 | 27962.00 |
| May 01, 2024 | 25.42 | 25.98 | 25.32 | 25.67 | 24127.00 |
| Apr 30, 2024 | 25.39 | 25.53 | 25.08 | 25.08 | 34568.00 |
| Apr 29, 2024 | 25.76 | 25.85 | 25.37 | 25.54 | 19352.00 |
| Apr 26, 2024 | 25.56 | 25.76 | 25.26 | 25.51 | 22790.00 |
| Apr 25, 2024 | 25.53 | 25.66 | 25.08 | 25.63 | 43249.00 |
| Apr 24, 2024 | 25.28 | 25.92 | 25.08 | 25.75 | 38895.00 |
| Apr 23, 2024 | 25.66 | 26.03 | 25.15 | 25.28 | 42975.00 |
| Apr 22, 2024 | 25.58 | 26.13 | 25.38 | 25.48 | 47253.00 |
| Apr 19, 2024 | 23.82 | 25.88 | 23.82 | 25.48 | 44136.00 |
| Apr 18, 2024 | 23.80 | 24.23 | 23.72 | 23.86 | 53711.00 |
| Apr 17, 2024 | 24.85 | 24.85 | 23.72 | 23.72 | 29335.00 |
| Apr 16, 2024 | 23.44 | 24.96 | 23.26 | 24.62 | 91798.00 |
| Apr 15, 2024 | 23.95 | 24.10 | 23.60 | 23.60 | 41389.00 |
| Apr 12, 2024 | 23.97 | 24.26 | 23.87 | 23.88 | 33123.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.77
Minimum
Apr 16 2020
32.90
Maximum
Dec 16 2022
25.81
Average
25.84
Median
Nov 08 2019
Price Benchmarks
| Ameris Bancorp | 50.24 |
| Evans Bancorp Inc | 27.62 |
| Park National Corp | 141.73 |
| Tompkins Financial Corp | 48.35 |
| Blue Ridge Bankshares Inc | 2.90 |
Price Related Metrics
| PE Ratio | 9.92 |
| PS Ratio | 2.766 |
| Price to Book Value | 0.9537 |
| Price to Free Cash Flow | 12.77 |
| Earnings Yield | 10.08% |
| Market Cap | 415.54M |
| Normalized PE Ratio | 9.834 |