Bar Harbor Bankshares (BHB)
40.56
+0.16
(+0.40%)
USD |
NYAM |
Sep 11, 16:00
40.51
-0.05
(-0.12%)
Pre-Market: 20:00
Bar Harbor Bankshares Price : 40.56 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 40.69 | 40.85 | 39.95 | 40.56 | 52419.00 |
| Sep 10, 2026 | 39.80 | 40.44 | 39.51 | 40.40 | 58680.00 |
| Sep 09, 2026 | 39.88 | 40.16 | 39.50 | 39.90 | 73281.00 |
| Sep 08, 2026 | 40.15 | 40.37 | 39.89 | 40.05 | 59092.00 |
| Sep 04, 2026 | 40.04 | 40.82 | 40.04 | 40.39 | 47878.00 |
| Sep 03, 2026 | 40.08 | 40.45 | 39.73 | 40.19 | 87337.00 |
| Sep 02, 2026 | 39.13 | 40.27 | 38.58 | 39.81 | 87908.00 |
| Sep 01, 2026 | 39.08 | 39.62 | 38.70 | 38.85 | 47154.00 |
| Aug 31, 2026 | 39.27 | 39.41 | 38.91 | 39.23 | 55437.00 |
| Aug 28, 2026 | 39.35 | 40.11 | 38.90 | 39.40 | 69765.00 |
| Aug 27, 2026 | 39.13 | 39.40 | 38.53 | 39.24 | 78627.00 |
| Aug 26, 2026 | 39.38 | 39.48 | 39.15 | 39.31 | 67445.00 |
| Aug 25, 2026 | 39.72 | 39.72 | 38.97 | 39.39 | 94386.00 |
| 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 |
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
| Ameris Bancorp | 84.66 |
| Arrow Financial Corp. | 39.15 |
| Associated Banc-Corp | 30.04 |
| AmeriServ Financial, Inc. | 4.89 |
| Ames National Corp. | 32.49 |
Price Related Metrics
| PE Ratio | 13.72 |
| PS Ratio | 2.527 |
| PEG Ratio | 0.9166 |
| Price to Book Value | 1.236 |
| Price to Free Cash Flow | 11.30 |
| Earnings Yield | 7.29% |
| Market Cap | 679.53M |
| PEGY Ratio | 0.7529 |
| Operating PE Ratio | 10.82 |
| Normalized PE Ratio | 13.72 |