Bar Harbor Bankshares (BHB)
39.62
-0.03
(-0.08%)
USD |
NYAM |
Aug 24, 16:00
39.55
-0.07
(-0.18%)
After-Hours: 20:00
Bar Harbor Bankshares Price : 39.62 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 39.57 | 39.94 | 39.01 | 39.62 | 100481.0 |
| Aug 21, 2026 | 39.39 | 39.95 | 38.78 | 39.65 | 202471.0 |
| Aug 20, 2026 | 39.06 | 39.55 | 38.82 | 39.38 | 72555.00 |
| Aug 19, 2026 | 40.68 | 40.96 | 39.39 | 39.48 | 108539.0 |
| Aug 18, 2026 | 40.42 | 40.68 | 40.06 | 40.58 | 80478.00 |
| Aug 17, 2026 | 40.40 | 40.74 | 40.17 | 40.33 | 117882.0 |
| Aug 14, 2026 | 40.71 | 41.00 | 40.34 | 40.62 | 76973.00 |
| Aug 13, 2026 | 40.45 | 40.97 | 39.25 | 40.63 | 98791.00 |
| Aug 12, 2026 | 39.87 | 40.48 | 39.84 | 40.37 | 91360.00 |
| Aug 11, 2026 | 39.41 | 40.25 | 39.26 | 39.81 | 97578.00 |
| Aug 10, 2026 | 39.61 | 39.61 | 39.11 | 39.36 | 46616.00 |
| Aug 07, 2026 | 40.25 | 40.25 | 39.55 | 39.74 | 80690.00 |
| Aug 06, 2026 | 40.67 | 41.00 | 40.01 | 40.19 | 76942.00 |
| Aug 05, 2026 | 40.92 | 41.05 | 40.39 | 40.54 | 82737.00 |
| Aug 04, 2026 | 40.30 | 41.08 | 40.17 | 40.73 | 109562.0 |
| Aug 03, 2026 | 40.10 | 40.70 | 39.40 | 40.29 | 107811.0 |
| Jul 31, 2026 | 39.32 | 40.00 | 38.91 | 39.71 | 69477.00 |
| Jul 30, 2026 | 39.83 | 40.13 | 39.24 | 39.42 | 84861.00 |
| Jul 29, 2026 | 39.59 | 40.22 | 39.42 | 39.71 | 82452.00 |
| Jul 28, 2026 | 39.60 | 40.61 | 39.22 | 39.96 | 154487.0 |
| Jul 27, 2026 | 39.22 | 39.58 | 38.82 | 39.32 | 72146.00 |
| Jul 24, 2026 | 38.32 | 39.59 | 37.15 | 39.02 | 114449.0 |
| Jul 23, 2026 | 37.68 | 38.23 | 37.35 | 38.22 | 116154.0 |
| Jul 22, 2026 | 38.87 | 38.87 | 37.55 | 38.24 | 130050.0 |
| Jul 21, 2026 | 37.72 | 38.37 | 37.62 | 38.03 | 66833.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
Price Related Metrics
| PE Ratio | 13.40 |
| PS Ratio | 2.468 |
| PEG Ratio | 0.8954 |
| Price to Book Value | 1.208 |
| Price to Free Cash Flow | 11.04 |
| Earnings Yield | 7.46% |
| Market Cap | 663.79M |
| PEGY Ratio | 0.7323 |
| Operating PE Ratio | 10.57 |
| Normalized PE Ratio | 13.40 |