Bar Harbor Bankshares
BHBAMEXFinancial Services● Active
$35.82
$-0.13(-0.36%)
Market Cap$599702165
P/E Ratio—
52W High$36.55
52W Low$28.06
Bar Harbor Bankshares（BHB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bhb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.47
Nov 6, 2024
-5.3% from here
5-Year Low5Y
$19.55
May 4, 2023
+86.3% from low
IPO Priceadj.
$10.61
Sep 23, 1997
+243.4% since IPO
1 Year Ago
$29.28
Jun 9, 2025
+24.4% in 1Y
5 Years Ago
$30.02
Jun 9, 2021
+21.4% in 5Y
10 Years Ago
$23.29
Jun 9, 2016
+56.4% in 10Y
Historical Price Data · BHB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.84 | $36.48 | $35.63 | $35.82 | $35.82 | 66K | -0.06% |
| Jun 5, 2026 | $35.35 | $36.55 | $35.35 | $35.95 | $35.95 | 99K | +1.70% |
| Jun 4, 2026 | $34.71 | $35.52 | $34.53 | $35.46 | $35.46 | 135K | +2.16% |
| Jun 3, 2026 | $35.17 | $35.17 | $34.18 | $34.29 | $34.29 | 106K | -2.50% |
| Jun 2, 2026 | $34.69 | $35.35 | $34.16 | $35.14 | $35.14 | 87K | +1.30% |
| Jun 1, 2026 | $34.67 | $35.13 | $34.30 | $34.97 | $34.97 | 87K | +0.87% |
| May 29, 2026 | $34.74 | $35.20 | $34.66 | $34.94 | $34.94 | 61K | +0.58% |
| May 28, 2026 | $34.68 | $35.02 | $34.34 | $34.81 | $34.81 | 61K | +0.37% |
| May 27, 2026 | $35.00 | $35.20 | $34.67 | $34.87 | $34.87 | 95K | -0.37% |
| May 26, 2026 | $34.80 | $35.10 | $34.56 | $34.94 | $34.94 | 85K | +0.40% |
| May 22, 2026 | $34.73 | $35.69 | $34.44 | $34.67 | $34.67 | 114K | -0.17% |
| May 21, 2026 | $34.13 | $34.76 | $33.85 | $34.76 | $34.76 | 122K | +1.85% |
| May 20, 2026 | $34.01 | $34.85 | $34.01 | $34.52 | $34.52 | 97K | +1.50% |
| May 19, 2026 | $33.81 | $34.25 | $33.81 | $33.96 | $33.96 | 79K | +0.44% |
| May 18, 2026 | $33.60 | $34.35 | $33.55 | $34.22 | $34.22 | 125K | +1.85% |
| May 15, 2026 | $33.77 | $34.02 | $33.40 | $33.54 | $33.54 | 101K | -0.68% |
| May 14, 2026 | $34.02 | $34.37 | $33.85 | $34.03 | $34.03 | 59K | +0.03% |
| May 13, 2026 | $34.01 | $34.48 | $33.82 | $33.82 | $33.82 | 118K | -0.56% |
| May 12, 2026 | $34.23 | $34.60 | $33.48 | $34.48 | $34.48 | 90K | +0.73% |
| May 11, 2026 | $35.02 | $35.16 | $34.48 | $34.50 | $34.50 | 153K | -1.48% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BHB
Jan 1 → Dec 31 · 6 years2026+14.5%$31.29 → $35.82
+14.5%
2025+0.9%$30.77 → $31.05
+0.9%
2024+5.4%$29.01 → $30.58
+5.4%
2023-8.5%$32.09 → $29.36
-8.5%
2022+10.5%$29.00 → $32.04
+10.5%
2021-3.8%$30.07 → $28.93
-3.8%
Best Year2026 · +14.5%
Worst Year2023 · -8.5%
Positive Years4 / 6
Avg Annual Return+3.2%
6Y Total Return+19.1%
6Y CAGR~+3.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BHB?
If you invested $1,000 in BHB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,564
Total Return+56.4%
CAGR~+4.6% / yr
Profit+$564
Based on Jun 9, 2016 · $23.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bar Harbor Bankshares（BHB）所属板块为 Financial Services，主要交易场所为 AMEX。本页行情快照中的最近价为 $36.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BHB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BHB 历史股价FMP 日线复权 OHLCV