BHB Bar Harbor Bankshares
Stock · NYSE American · United States · Financial Services · US0668491006
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Bar Harbor Bankshares, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 15:10. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | 28.63 | 29.74 | 28.28 | 28.87 | +1.98% | 68,500 | |
| 16 Dec 2021 | 28.21 | 28.87 | 28.00 | 28.31 | +1.76% | 56,100 | |
| 15 Dec 2021 | 28.40 | 28.44 | 27.60 | 27.82 | +2.17% | 48,200 | |
| 14 Dec 2021 | 28.63 | 28.83 | 27.03 | 27.23 | -5.12% | 75,400 | |
| 13 Dec 2021 | 28.86 | 29.09 | 28.56 | 28.70 | +0.31% | 34,500 | |
| 10 Dec 2021 | 28.80 | 28.85 | 28.37 | 28.61 | -1.72% | 15,300 | |
| 09 Dec 2021 | 29.00 | 29.14 | 29.00 | 29.11 | -0.72% | 12,900 | |
| 08 Dec 2021 | 29.88 | 29.88 | 28.73 | 29.32 | -0.07% | 9,800 | |
| 07 Dec 2021 | 29.16 | 29.70 | 29.16 | 29.34 | -0.17% | 10,700 | |
| 06 Dec 2021 | 29.40 | 29.93 | 28.59 | 29.39 | -0.03% | 24,400 | |
| 03 Dec 2021 | 29.25 | 29.40 | 28.70 | 29.40 | -0.24% | 17,200 | |
| 02 Dec 2021 | 29.00 | 29.88 | 28.83 | 29.47 | +2.18% | 17,500 | |
| 01 Dec 2021 | 29.40 | 30.40 | 28.52 | 28.84 | +0.95% | 19,600 | |
| 30 Nov 2021 | 28.89 | 29.66 | 28.12 | 28.57 | -1.62% | 17,300 | |
| 29 Nov 2021 | 29.69 | 29.75 | 29.03 | 29.04 | -2.19% | 18,700 | |
| 26 Nov 2021 | 30.14 | 31.10 | 29.69 | 29.69 | -5.36% | 14,800 | |
| 24 Nov 2021 | 30.91 | 31.37 | 30.84 | 31.37 | +0.06% | 8,000 | |
| 23 Nov 2021 | 30.59 | 31.35 | 30.30 | 31.35 | +4.05% | 17,500 | |
| 22 Nov 2021 | 30.45 | 31.41 | 30.13 | 30.13 | -1.34% | 31,400 | |
| 19 Nov 2021 | 30.45 | 31.23 | 30.42 | 30.54 | -1.45% | 9,900 | |
| 18 Nov 2021 | 31.26 | 31.49 | 30.79 | 30.99 | +0.65% | 18,300 | |
| 17 Nov 2021 | 31.16 | 31.16 | 30.50 | 30.79 | -1.60% | 10,800 | |
| 16 Nov 2021 | 30.57 | 31.75 | 30.57 | 31.29 | -1.73% | 9,300 | 0.2400 |
| 15 Nov 2021 | 31.97 | 32.53 | 30.32 | 31.84 | -1.12% | 11,900 | |
| 12 Nov 2021 | 32.53 | 32.94 | 30.18 | 32.20 | -1.35% | 17,600 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 41.27 USD
- Market cap
- 691.9M
- Dividend yield
- 3.30%
- 5-year average yield
- 3.76%
- Payout ratio
- 44%
- Last dividend
- 0.3400 USD · 19 Nov 2026
- Next ex-dividend date
- 19 Nov 2026
- Exchange
- NYSE American
- Country
- United States
- Sector
- Financial Services
- Industry
- Banks - Regional
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 20 Aug 2026 | 0.3400 USD |
| 21 May 2026 | 0.3400 USD |
| 20 Feb 2026 | 0.3200 USD |
| 20 Nov 2025 | 0.3200 USD |
| 14 Aug 2025 | 0.3200 USD |
| 15 May 2025 | 0.3200 USD |
| 20 Feb 2025 | 0.3000 USD |
| 14 Nov 2024 | 0.3000 USD |
| 15 Aug 2024 | 0.3000 USD |
| 15 May 2024 | 0.3000 USD |
| 14 Feb 2024 | 0.2800 USD |
| 15 Nov 2023 | 0.2800 USD |
Follow BHB and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.