Bar Harbor Bankshares Inc (BHB)
25.63
-0.12
(-0.47%)
USD |
NYAM |
Apr 25, 16:00
25.58
-0.05
(-0.20%)
After-Hours: 20:00
Bar Harbor Bankshares Price: 25.63 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 25.53 | 25.66 | 25.08 | 25.63 | 42490.00 |
Apr 24, 2024 | 25.28 | 25.92 | 25.08 | 25.75 | 38890.00 |
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 |
Apr 11, 2024 | 24.40 | 24.44 | 23.91 | 24.31 | 37146.00 |
Apr 10, 2024 | 24.66 | 24.74 | 23.67 | 24.23 | 65003.00 |
Apr 09, 2024 | 25.53 | 25.53 | 25.02 | 25.12 | 14650.00 |
Apr 08, 2024 | 25.10 | 25.66 | 25.10 | 25.37 | 16523.00 |
Apr 05, 2024 | 25.22 | 25.47 | 24.94 | 25.04 | 18038.00 |
Apr 04, 2024 | 25.57 | 25.71 | 25.02 | 25.22 | 34651.00 |
Apr 03, 2024 | 25.24 | 25.42 | 24.97 | 25.23 | 22249.00 |
Apr 02, 2024 | 25.37 | 25.54 | 25.14 | 25.30 | 24375.00 |
Apr 01, 2024 | 26.55 | 26.55 | 25.60 | 25.63 | 20959.00 |
Mar 28, 2024 | 25.88 | 26.56 | 25.88 | 26.48 | 35218.00 |
Mar 27, 2024 | 25.30 | 25.99 | 25.19 | 25.93 | 31199.00 |
Mar 26, 2024 | 25.50 | 25.50 | 25.00 | 25.00 | 26202.00 |
Mar 25, 2024 | 25.35 | 25.56 | 25.35 | 25.38 | 14649.00 |
Mar 22, 2024 | 25.79 | 25.79 | 25.17 | 25.20 | 24919.00 |
Mar 21, 2024 | 25.80 | 26.07 | 25.42 | 25.88 | 44959.00 |
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
25.82
Average
25.88
Median
Jun 22 2021
Price Benchmarks
Middlefield Banc Corp | 21.80 |
Evans Bancorp Inc | 26.03 |
Park National Corp | 134.78 |
Tompkins Financial Corp | 45.85 |
Blue Ridge Bankshares Inc | 2.57 |
Price Related Metrics
PE Ratio | 9.32 |
PS Ratio | 2.599 |
Price to Book Value | 0.8948 |
Earnings Yield | 10.73% |
Market Cap | 389.88M |
Normalized PE Ratio | 9.239 |