Bar Harbor Bankshares - 27 Year Stock Price History | BHB
Historical daily share price chart and data for Bar Harbor Bankshares since 1997 adjusted for splits and dividends. The latest closing stock price for Bar Harbor Bankshares as of May 01, 2024 is 25.67.
- The all-time high Bar Harbor Bankshares stock closing price was 31.20 on December 16, 2022.
- The Bar Harbor Bankshares 52-week high stock price is 30.37, which is 18.3% above the current share price.
- The Bar Harbor Bankshares 52-week low stock price is 22.13, which is 13.8% below the current share price.
- The average Bar Harbor Bankshares stock price for the last 52 weeks is 25.57.
| Bar Harbor Bankshares Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 25.6702 | 29.1511 | 29.1511 | 23.6000 | 25.6700 | -11.58% |
| 2023 | 25.5702 | 29.6635 | 30.4222 | 20.7903 | 29.0325 | -4.45% |
| 2022 | 26.6125 | 26.8036 | 31.1998 | 22.7567 | 30.3842 | 14.73% |
| 2021 | 25.4096 | 19.9374 | 29.6520 | 19.0517 | 26.4832 | 32.36% |
| 2020 | 18.0764 | 21.3004 | 21.9568 | 11.8123 | 20.0083 | -7.25% |
| 2019 | 20.9095 | 19.0712 | 22.9361 | 17.9457 | 21.5723 | 16.04% |
| 2018 | 22.9567 | 21.7597 | 25.1881 | 18.1263 | 18.5905 | -14.60% |
| 2017 | 23.2662 | 24.8091 | 26.1227 | 20.4060 | 21.7678 | -12.05% |
| 2016 | 18.5832 | 17.1149 | 25.7295 | 15.0838 | 24.7516 | 41.97% |
| 2015 | 16.8889 | 15.5380 | 18.7143 | 15.0430 | 17.4340 | 10.80% |
| 2014 | 13.1834 | 12.5469 | 15.8429 | 11.4855 | 15.7347 | 24.18% |
| 2013 | 11.4009 | 10.7278 | 12.7972 | 10.5625 | 12.6705 | 22.99% |
| 2012 | 10.2717 | 8.8846 | 11.3141 | 8.7959 | 10.3023 | 16.23% |
| 2011 | 8.3727 | 8.2468 | 9.0472 | 8.1242 | 8.8639 | 7.22% |
| 2010 | 7.7353 | 7.5177 | 8.4426 | 6.9722 | 8.2667 | 9.84% |
| 2009 | 7.6839 | 6.9715 | 9.7176 | 4.8082 | 7.5260 | 10.60% |
| 2008 | 7.5146 | 7.9778 | 8.1692 | 5.8359 | 6.8050 | -15.11% |
| 2007 | 7.8838 | 7.6494 | 8.3569 | 7.1435 | 8.0161 | 1.99% |
| 2006 | 7.1077 | 6.3239 | 7.9836 | 6.2519 | 7.8599 | 24.48% |
| 2005 | 6.4023 | 6.7252 | 6.7519 | 6.2268 | 6.3143 | -6.37% |
| 2004 | 6.1137 | 6.0726 | 6.7950 | 5.7193 | 6.7438 | 10.64% |
| 2003 | 4.8140 | 4.1831 | 6.0952 | 3.8454 | 6.0952 | 44.95% |
| 2002 | 3.9470 | 3.6876 | 4.3968 | 3.3296 | 4.2049 | 11.81% |
| 2001 | 3.2631 | 2.8191 | 3.9279 | 2.7932 | 3.7607 | 33.40% |
| 2000 | 3.0045 | 3.3496 | 3.4674 | 2.5468 | 2.8191 | -16.41% |
| 1999 | 3.7291 | 4.3088 | 4.3088 | 3.3262 | 3.3724 | -22.56% |
| 1998 | 4.4292 | 4.8149 | 5.2937 | 3.0949 | 4.3547 | -11.20% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $0.390B | $0.210B |
| Bar Harbor Bankshares is a retail bank serving primarily individual customers, small retail establishments, seasonal lodging, campgrounds and restaurants. The bank provides the normal banking services offered by a commercial bank including checking accounts, NOW accounts, all forms of savings and time deposit accounts, individual retirement accounts, safe deposit boxes, collections, travelers checks, night depository services, direct deposit payroll services, credit cards, personal money orders, bank-by-mail and club accounts and drive-up facilities at all offices. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Webster Financial (WBS) | United States | $7.622B | 7.57 |
| Bank OZK (OZK) | United States | $5.141B | 7.61 |
| Valley National Bancorp (VLY) | United States | $3.715B | 7.68 |
| Fulton Financial (FULT) | United States | $2.741B | 9.83 |
| Atlantic Union Bankshares (AUB) | United States | $2.459B | 10.98 |
| Community Bank System (CBU) | United States | $2.338B | 13.39 |
| Eastern Bankshares (EBC) | United States | $2.279B | 13.89 |
| Independent Bank (INDB) | United States | $2.160B | 9.82 |
| Merchants Bancorp (MBIN) | United States | $1.804B | 6.53 |
| FB Financial (FBK) | United States | $1.752B | 12.05 |
| OFG Bancorp (OFG) | United States | $1.730B | 9.39 |
| NBT Bancorp (NBTB) | United States | $1.707B | 11.91 |
| Bancorp (TBBK) | United States | $1.634B | 8.19 |
| First Commonwealth Financial (FCF) | United States | $1.378B | 8.32 |
| Pathward Financial (CASH) | United States | $1.289B | 7.50 |
| S&T Bancorp (STBA) | United States | $1.182B | 8.75 |
| Nicolet Bankshares (NIC) | United States | $1.161B | 11.77 |
| Byline Bancorp (BY) | United States | $0.987B | 7.64 |
| Sandy Spring Bancorp (SASR) | United States | $0.952B | 9.16 |
| Lakeland Bancorp (LBAI) | United States | $0.812B | 9.73 |
| Bank First National (BFC) | United States | $0.800B | 13.55 |
| First Mid Bancshares (FMBH) | United States | $0.755B | 9.11 |
| Premier Financial (PFC) | United States | $0.714B | 8.21 |
| ConnectOne Bancorp (CNOB) | United States | $0.711B | 9.61 |
| Univest Of Pennsylvania (UVSP) | United States | $0.645B | 9.41 |
| NB Bancorp (NBBK) | United States | $0.624B | 0.00 |
| CrossFirst Bankshares (CFB) | United States | $0.614B | 8.46 |
| HBT Financial (HBT) | United States | $0.599B | 7.97 |
| Eagle Bancorp (EGBN) | United States | $0.568B | 7.56 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.537B | 8.51 |
| Business First Bancshares (BFST) | United States | $0.529B | 8.05 |
| TrustCo Bank Corp NY (TRST) | United States | $0.520B | 9.80 |
| Equity Bancshares (EQBK) | United States | $0.517B | 9.85 |
| Midland States Bancorp (MSBI) | United States | $0.502B | 7.49 |
| Cambridge Bancorp (CATC) | United States | $0.496B | 14.00 |
| HarborOne Bancorp (HONE) | United States | $0.472B | 16.59 |
| Camden National (CAC) | United States | $0.465B | 9.03 |
| Metropolitan Bank Holding (MCB) | United States | $0.458B | 6.73 |
| Washington Trust Bancorp (WASH) | United States | $0.446B | 9.67 |
| CNB Financial (CCNE) | United States | $0.400B | 7.99 |
| Peapack-Gladstone Financial (PGC) | United States | $0.397B | 9.77 |
| Esquire Financial Holdings (ESQ) | United States | $0.395B | 10.24 |
| Arrow Financial (AROW) | United States | $0.389B | 13.54 |
| Hingham Institution For Savings (HIFS) | United States | $0.374B | 34.65 |
| SmartFinancial (SMBK) | United States | $0.361B | 11.45 |
| Shore Bancshares Inc (SHBI) | United States | $0.350B | 9.59 |
| Mid Penn Bancorp (MPB) | United States | $0.345B | 7.94 |
| Bridgewater Bancshares (BWB) | United States | $0.309B | 9.88 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.302B | 8.46 |
| Carter Bankshares (CARE) | United States | $0.293B | 19.30 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.289B | 13.23 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.282B | 7.48 |
| Citizens & Northern Corp (CZNC) | United States | $0.279B | 11.57 |
| Unity Bancorp (UNTY) | United States | $0.277B | 7.16 |
| Peoples Financial Services (PFIS) | United States | $0.275B | 11.08 |
| Capital Bancorp (CBNK) | United States | $0.273B | 8.25 |
| First Internet Bancorp (INBK) | United States | $0.269B | 16.37 |
| Financial Institutions (FISI) | United States | $0.269B | 6.94 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.268B | 12.40 |
| Orange County Bancorp (OBT) | United States | $0.259B | 7.25 |
| Sterling Bancorp (SBT) | United States | $0.258B | 31.00 |
| First Bancorp (ME) (FNLC) | United States | $0.251B | 9.09 |
| LINKBANCORP (LNKB) | United States | $0.246B | 14.30 |
| First Bank (FRBA) | United States | $0.233B | 6.76 |
| Northeast Community Bancorp (NECB) | United States | $0.227B | 5.00 |
| First Of Long Island (FLIC) | United States | $0.222B | 9.16 |
| Codorus Valley Bancorp (CVLY) | United States | $0.216B | 9.35 |
| Blue Foundry Bancorp (BLFY) | United States | $0.211B | 0.00 |
| Norwood Financial (NWFL) | United States | $0.200B | 12.92 |
| Citizens Financial Services (CZFS) | United States | $0.200B | 6.81 |
| Parke Bancorp (PKBK) | United States | $0.199B | 6.57 |
| Signature Bank (SBNY) | United States | $0.195B | 0.00 |
| LCNB (LCNB) | United States | $0.190B | 10.57 |
| Princeton Bancorp (BPRN) | United States | $0.189B | 9.21 |
| Bankwell Financial (BWFG) | United States | $0.187B | 6.15 |
| Middlefield Banc (MBCN) | United States | $0.173B | 10.48 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.165B | 6.12 |
| Provident Bancorp (PVBC) | United States | $0.162B | 10.90 |
| Virginia National Bankshares (VABK) | United States | $0.154B | 8.96 |
| First United (FUNC) | United States | $0.150B | 8.15 |
| Penns Woods Bancorp (PWOD) | United States | $0.138B | 8.36 |
| Isabella Bank (ISBA) | United States | $0.135B | 8.49 |
| Hawthorn Bancshares (HWBK) | United States | $0.133B | 63.33 |
| Franklin Financial Services (FRAF) | United States | $0.130B | 9.46 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.123B | 12.67 |
| MainStreet Bank (MNSB) | United States | $0.121B | 6.13 |
| Hanover Bancorp (HNVR) | United States | $0.121B | 8.82 |
| BV Financial (BVFL) | United States | $0.120B | 7.58 |
| Union Bankshares (UNB) | United States | $0.118B | 10.47 |
| William Penn Bancorporation (WMPN) | United States | $0.116B | 404.00 |
| CB Financial Services (CBFV) | United States | $0.115B | 9.78 |
| FNCB Bancorp (FNCB) | United States | $0.112B | 8.10 |
| ECB Bancorp (ECBK) | United States | $0.106B | 23.52 |
| CF Bankshares (CFBK) | United States | $0.098B | 7.08 |
| Meridian Bank (MRBK) | United States | $0.098B | 8.31 |
| DimeCo (DIMC) | United States | $0.091B | 0.00 |
| SB Financial (SBFG) | United States | $0.091B | 7.65 |
| Bogota Financial (BSBK) | United States | $0.090B | 0.00 |
| Community Bancorp (CMTV) | United States | $0.088B | 0.00 |
| SR Bancorp (SRBK) | United States | $0.087B | 0.00 |
| Rhinebeck Bancorp (RBKB) | United States | $0.085B | 17.86 |
| PSB Holdings (PSBQ) | United States | $0.085B | 10.69 |
| QNB (QNBC) | United States | $0.084B | 10.48 |
| First Keystone (FKYS) | United States | $0.079B | 9.87 |
| Southern Michigan Bancorp (SOMC) | United States | $0.078B | 7.30 |
| Harleysville Savings Financial (HARL) | United States | $0.075B | 7.28 |
| Cullman Bancorp (CULL) | United States | $0.074B | 18.98 |
| Magyar Bancorp (MGYR) | United States | $0.074B | 9.29 |
| 1st Colonial Bancorp (FCOB) | United States | $0.072B | 9.74 |
| Territorial Bancorp (TBNK) | United States | $0.068B | 13.42 |
| Freedom Financial Holdings (FDVA) | United States | $0.065B | 28.97 |
| Potomac Bancshares (PTBS) | $0.061B | 8.29 | |
| F & M Bank (FMBM) | United States | $0.056B | 14.77 |
| IF Bancorp (IROQ) | United States | $0.055B | 26.64 |
| Westbury Bancorp (WBBW) | United States | $0.052B | 0.00 |
| NSTS Bancorp (NSTS) | United States | $0.051B | 0.00 |
| Community Heritage Financial (CMHF) | $0.050B | 11.69 | |
| First Seacoast Bancorp (FSEA) | United States | $0.044B | 0.00 |
| CFSB Bancorp (CFSB) | United States | $0.044B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.043B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.042B | 0.00 |
| PB Bankshares (PBBK) | United States | $0.033B | 16.23 |
| Patriot National Bancorp (PNBK) | United States | $0.014B | 0.00 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.014B | 14.26 |
| Pioneer Bancorp (PBFS) | United States | $0.000B | 12.88 |