Bar Harbor Bankshares Inc (BHB)
35.42
+0.54
(+1.53%)
USD |
NYAM |
Nov 21, 16:00
35.42
0.00 (0.00%)
After-Hours: 17:38
Bar Harbor Bankshares Price: 35.42 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 34.70 | 34.91 | 34.10 | 34.89 | 20913.00 |
| Nov 19, 2024 | 34.44 | 35.15 | 34.42 | 34.83 | 24878.00 |
| Nov 18, 2024 | 35.55 | 36.09 | 34.48 | 34.84 | 38968.00 |
| Nov 15, 2024 | 35.79 | 36.10 | 34.97 | 35.68 | 37138.00 |
| Nov 14, 2024 | 35.48 | 35.71 | 34.33 | 35.61 | 29800.00 |
| Nov 13, 2024 | 36.79 | 36.90 | 35.35 | 35.44 | 43770.00 |
| Nov 12, 2024 | 37.26 | 37.60 | 35.97 | 36.24 | 55372.00 |
| Nov 11, 2024 | 36.92 | 37.90 | 36.86 | 37.28 | 52208.00 |
| Nov 08, 2024 | 36.09 | 37.27 | 35.92 | 36.57 | 39393.00 |
| Nov 07, 2024 | 38.12 | 38.12 | 35.74 | 35.84 | 51545.00 |
| Nov 06, 2024 | 35.46 | 38.47 | 35.46 | 38.23 | 102465.0 |
| Nov 05, 2024 | 31.89 | 33.05 | 31.84 | 33.02 | 28529.00 |
| Nov 04, 2024 | 31.49 | 32.07 | 31.19 | 31.85 | 17964.00 |
| Nov 01, 2024 | 32.24 | 32.60 | 31.79 | 31.80 | 25348.00 |
| Oct 31, 2024 | 33.18 | 33.18 | 32.15 | 32.15 | 26436.00 |
| Oct 30, 2024 | 32.72 | 34.05 | 32.72 | 33.00 | 24154.00 |
| Oct 29, 2024 | 32.99 | 33.32 | 32.42 | 32.93 | 22055.00 |
| Oct 28, 2024 | 32.92 | 33.49 | 32.18 | 33.06 | 41531.00 |
| Oct 25, 2024 | 33.19 | 33.19 | 32.16 | 32.41 | 33308.00 |
| Oct 24, 2024 | 32.98 | 33.01 | 32.20 | 32.82 | 29611.00 |
| Oct 23, 2024 | 30.81 | 33.08 | 30.81 | 33.01 | 32544.00 |
| Oct 22, 2024 | 30.28 | 30.53 | 30.09 | 30.49 | 25425.00 |
| Oct 21, 2024 | 30.97 | 30.97 | 29.76 | 30.00 | 38023.00 |
| Oct 18, 2024 | 31.98 | 32.57 | 30.59 | 30.68 | 37145.00 |
| Oct 17, 2024 | 31.33 | 31.96 | 30.87 | 31.78 | 35141.00 |
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
38.23
Maximum
Nov 06 2024
26.36
Average
26.53
Median
May 20 2024
Price Benchmarks
| CVB Financial Corp | 23.20 |
| Hanmi Financial Corp | 25.76 |
| CB Financial Services Inc | 29.98 |
| Evans Bancorp Inc | 43.64 |
| Park National Corp | 193.68 |
Price Related Metrics
| PE Ratio | 12.74 |
| PS Ratio | 3.585 |
| Price to Book Value | 1.176 |
| Price to Free Cash Flow | 11.76 |
| Earnings Yield | 7.85% |
| Market Cap | 540.87M |
| Normalized PE Ratio | 12.67 |