Bar Harbor Bankshares Inc (BHB)
23.41
-0.06
(-0.26%)
USD |
NYAM |
Oct 03, 16:00
23.43
+0.02
(+0.09%)
After-Hours: 20:00
Bar Harbor Bankshares Price: 23.41 for Oct. 3, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 03, 2023 | 23.41 | 24.30 | 23.32 | 23.41 | 21522.00 |
| Oct 02, 2023 | 23.61 | 23.61 | 23.27 | 23.47 | 27527.00 |
| Sep 29, 2023 | 23.85 | 24.45 | 23.52 | 23.63 | 24053.00 |
| Sep 28, 2023 | 23.75 | 23.88 | 23.57 | 23.77 | 33161.00 |
| Sep 27, 2023 | 23.80 | 24.15 | 23.61 | 23.66 | 24527.00 |
| Sep 26, 2023 | 23.81 | 24.08 | 23.47 | 23.76 | 22752.00 |
| Sep 25, 2023 | 23.65 | 24.25 | 23.65 | 23.85 | 30457.00 |
| Sep 22, 2023 | 23.95 | 23.95 | 23.55 | 23.75 | 18415.00 |
| Sep 21, 2023 | 23.84 | 24.08 | 23.78 | 23.91 | 24267.00 |
| Sep 20, 2023 | 24.00 | 24.16 | 23.82 | 24.15 | 47382.00 |
| Sep 19, 2023 | 24.14 | 24.28 | 23.85 | 23.90 | 34214.00 |
| Sep 18, 2023 | 24.93 | 24.93 | 23.96 | 24.06 | 40566.00 |
| Sep 15, 2023 | 24.82 | 25.12 | 24.14 | 24.96 | 140210.0 |
| Sep 14, 2023 | 24.51 | 24.94 | 24.44 | 24.89 | 31819.00 |
| Sep 13, 2023 | 24.41 | 24.49 | 23.94 | 24.39 | 53541.00 |
| Sep 12, 2023 | 23.72 | 24.47 | 23.72 | 24.29 | 57951.00 |
| Sep 11, 2023 | 24.15 | 24.20 | 23.63 | 23.72 | 70024.00 |
| Sep 08, 2023 | 24.47 | 24.47 | 23.80 | 23.96 | 40190.00 |
| Sep 07, 2023 | 24.31 | 24.57 | 23.81 | 24.26 | 107618.0 |
| Sep 06, 2023 | 24.50 | 24.72 | 24.08 | 24.48 | 41699.00 |
| Sep 05, 2023 | 24.80 | 24.91 | 24.22 | 24.66 | 31469.00 |
| Sep 01, 2023 | 25.06 | 25.25 | 24.72 | 24.81 | 47953.00 |
| Aug 31, 2023 | 24.69 | 25.05 | 24.66 | 24.84 | 52331.00 |
| Aug 30, 2023 | 24.82 | 25.05 | 24.50 | 24.53 | 34062.00 |
| Aug 29, 2023 | 24.84 | 25.21 | 24.52 | 25.00 | 41119.00 |
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
25.69
Average
25.77
Median
Nov 01 2018
Price Benchmarks
| Ameris Bancorp | 37.01 |
| Evans Bancorp Inc | 26.67 |
| Park National Corp | 92.89 |
| Tompkins Financial Corp | 49.72 |
| Blue Ridge Bankshares Inc | 2.97 |
Price Related Metrics
| PE Ratio | 7.408 |
| PS Ratio | 2.249 |
| PEG Ratio | 0.4136 |
| Price to Book Value | 0.8639 |
| Price to Free Cash Flow | 7.424 |
| Earnings Yield | 13.50% |
| Market Cap | 354.80M |
| PEGY Ratio | 0.3289 |
| Normalized PE Ratio | 7.416 |