Bar Harbor Bankshares, Inc. - Price History
Monthly price history for BHB (Bar Harbor Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $26.27 | $26.27 |
| May 2024 | $26.27 | $26.27 |
| April 2024 | $24.79 | $25.08 |
| March 2024 | $26.18 | $26.48 |
| February 2024 | $24.93 | $25.22 |
| January 2024 | $25.71 | $26.31 |
| December 2023 | $28.69 | $29.36 |
| November 2023 | $25.38 | $25.97 |
| October 2023 | $24.20 | $25.02 |
| September 2023 | $22.85 | $23.63 |
| August 2023 | $24.02 | $24.84 |
| July 2023 | $26.14 | $27.31 |
| June 2023 | $23.58 | $24.64 |
| May 2023 | $22.62 | $23.63 |
| April 2023 | $23.44 | $24.80 |
| March 2023 | $25 | $26.45 |
| February 2023 | $28.24 | $29.87 |
| January 2023 | $29.12 | $31.07 |
| December 2022 | $30.03 | $32.04 |
| November 2022 | $28.37 | $30.27 |
| October 2022 | $27.88 | $30.01 |
| September 2022 | $24.64 | $26.52 |
| August 2022 | $26.32 | $28.33 |
| July 2022 | $26.68 | $28.97 |
| June 2022 | $23.82 | $25.86 |
| May 2022 | $25.10 | $27.25 |
| April 2022 | $23.81 | $26.11 |
| March 2022 | $26.09 | $28.62 |
| February 2022 | $26.21 | $28.75 |
| January 2022 | $27.62 | $30.54 |
| December 2021 | $26.17 | $28.93 |
| November 2021 | $25.84 | $28.57 |
| October 2021 | $26.66 | $29.70 |
| September 2021 | $25.18 | $28.05 |
| August 2021 | $24.60 | $27.40 |
| July 2021 | $25.49 | $28.64 |
| June 2021 | $25.47 | $28.62 |
| May 2021 | $27.09 | $30.44 |
| April 2021 | $25.31 | $28.66 |
| March 2021 | $25.98 | $29.42 |
| February 2021 | $24.72 | $27.99 |
| January 2021 | $18.83 | $21.51 |
| December 2020 | $19.77 | $22.59 |
| November 2020 | $20.18 | $23.05 |
| October 2020 | $17.72 | $20.42 |
| September 2020 | $17.83 | $20.55 |
| August 2020 | $17.58 | $20.26 |
| July 2020 | $17.07 | $19.88 |
| June 2020 | $19.22 | $22.39 |
| May 2020 | $16.93 | $19.72 |
| April 2020 | $15.58 | $18.38 |
| March 2020 | $14.65 | $17.28 |
| February 2020 | $17.31 | $20.42 |
| January 2020 | $18.47 | $22 |
| December 2019 | $21.32 | $25.39 |
| November 2019 | $21.53 | $25.64 |
| October 2019 | $20.85 | $25.05 |
| September 2019 | $20.75 | $24.93 |
| August 2019 | $18.37 | $22.07 |
| July 2019 | $20.93 | $25.39 |
| June 2019 | $21.92 | $26.59 |
| May 2019 | $19.48 | $23.63 |
| April 2019 | $21.49 | $26.28 |
| March 2019 | $21.15 | $25.87 |
| February 2019 | $21.11 | $25.82 |
| January 2019 | $19.41 | $23.93 |
| December 2018 | $18.19 | $22.43 |
| November 2018 | $20.87 | $25.73 |
| October 2018 | $20.58 | $25.57 |
| September 2018 | $23.12 | $28.72 |
| August 2018 | $23.70 | $29.45 |
| July 2018 | $23.16 | $28.97 |
| June 2018 | $24.21 | $30.29 |
| May 2018 | $24.09 | $30.14 |
| April 2018 | $23.20 | $29.22 |
| March 2018 | $22.01 | $27.72 |
| February 2018 | $21.52 | $27.10 |
| January 2018 | $22.11 | $28.03 |
| December 2017 | $21.30 | $27.01 |
| November 2017 | $22.48 | $28.50 |
| October 2017 | $23.68 | $30.23 |
| September 2017 | $24.57 | $31.36 |
| August 2017 | $20.57 | $26.26 |
| July 2017 | $21.70 | $27.89 |
| June 2017 | $23.97 | $30.82 |
| May 2017 | $22.46 | $28.87 |
| April 2017 | $23.80 | $30.79 |
| March 2017 | $25.57 | $33.08 |
| February 2017 | $21.96 | $42.61 |
| January 2017 | $22.18 | $43.33 |
| December 2016 | $24.23 | $47.33 |
| November 2016 | $22.56 | $44.07 |
| October 2016 | $18.47 | $36.35 |
| September 2016 | $18.66 | $36.72 |
| August 2016 | $18.70 | $36.80 |
| July 2016 | $18.50 | $36.68 |
| June 2016 | $17.70 | $35.10 |
| May 2016 | $16.99 | $33.69 |
| April 2016 | $17.35 | $34.70 |
| March 2016 | $16.61 | $33.22 |
| February 2016 | $16.54 | $33.09 |
| January 2016 | $17.20 | $34.70 |
| December 2015 | $17.06 | $34.42 |
| November 2015 | $17.30 | $34.91 |
| October 2015 | $17.39 | $35.35 |
| September 2015 | $15.74 | $31.99 |
| August 2015 | $16.32 | $33.16 |
| July 2015 | $16.74 | $34.30 |
| June 2015 | $17.30 | $35.43 |
| May 2015 | $18.06 | $37 |
| April 2015 | $17.07 | $35.21 |
| March 2015 | $15.78 | $32.55 |
| February 2015 | $15.65 | $32.28 |
| January 2015 | $14.77 | $30.70 |
| December 2014 | $15.40 | $32 |
| November 2014 | $14.67 | $30.49 |
| October 2014 | $13.89 | $29.10 |
| September 2014 | $13.81 | $28.93 |
| August 2014 | $13.48 | $28.23 |
| July 2014 | $12.92 | $27.30 |
| June 2014 | $13.20 | $27.88 |
| May 2014 | $12.02 | $25.40 |
| April 2014 | $11.76 | $37.58 |
| March 2014 | $12 | $38.35 |
| February 2014 | $11.89 | $38 |
| January 2014 | $11.81 | $38.09 |
| December 2013 | $12.40 | $39.99 |
| November 2013 | $12.25 | $39.50 |
| October 2013 | $11.60 | $37.74 |
| September 2013 | $11.31 | $36.79 |
| August 2013 | $11.07 | $36 |
| July 2013 | $11.97 | $39.26 |
| June 2013 | $11.14 | $36.55 |
| May 2013 | $10.96 | $35.94 |
| April 2013 | $10.88 | $36 |
| March 2013 | $11.05 | $36.55 |
| February 2013 | $10.78 | $35.65 |
| January 2013 | $10.58 | $35.30 |
| December 2012 | $10.08 | $33.65 |
| November 2012 | $10.24 | $34.18 |
| October 2012 | $10.53 | $35.46 |
| September 2012 | $10.62 | $35.74 |
| August 2012 | $10.62 | $35.75 |
| July 2012 | $10.26 | $34.83 |
| June 2012 | $10.60 | $36 |
| May 2012 | $10.31 | $35 |
| April 2012 | $10.81 | $37 |
| March 2012 | $9.71 | $33.24 |
| February 2012 | $8.93 | $30.55 |
| January 2012 | $8.61 | $29.75 |
| December 2011 | $8.68 | $29.98 |
| November 2011 | $8.26 | $28.54 |
| October 2011 | $8.10 | $28.26 |
| September 2011 | $8.02 | $28 |
| August 2011 | $8.22 | $28.70 |
| July 2011 | $8.06 | $28.39 |
| June 2011 | $8 | $28.20 |
| May 2011 | $8.07 | $28.45 |
| April 2011 | $8.15 | $29 |
| March 2011 | $8.50 | $30.24 |
| February 2011 | $8.17 | $29.05 |
| January 2011 | $8.19 | $29.40 |
| December 2010 | $8.09 | $29.05 |
| November 2010 | $7.58 | $27.23 |
| October 2010 | $7.50 | $27.19 |
| September 2010 | $7.64 | $27.70 |
| August 2010 | $7.67 | $27.80 |
| July 2010 | $7.33 | $26.83 |
| June 2010 | $6.82 | $24.97 |
| May 2010 | $7.28 | $26.65 |
| April 2010 | $7.97 | $29.40 |
| March 2010 | $8.26 | $30.50 |
| February 2010 | $7.25 | $26.75 |
| January 2010 | $7.25 | $27.01 |
| December 2009 | $7.37 | $27.45 |
| November 2009 | $7.20 | $26.85 |
| October 2009 | $7.56 | $28.40 |
| September 2009 | $9.05 | $34 |
| August 2009 | $8.97 | $33.70 |
| July 2009 | $9.32 | $35.30 |
| June 2009 | $8.15 | $30.85 |
| May 2009 | $7.40 | $28 |
| April 2009 | $6.45 | $24.67 |
| March 2009 | $6.09 | $23.30 |
| February 2009 | $5.52 | $21.12 |
| January 2009 | $6.66 | $25.75 |
| December 2008 | $6.66 | $25.75 |
| November 2008 | $6.90 | $26.64 |
| October 2008 | $6.97 | $27.20 |
| September 2008 | $6.92 | $27 |
| August 2008 | $7.48 | $29.20 |
| July 2008 | $7.19 | $28.30 |
| June 2008 | $7.08 | $27.88 |
| May 2008 | $7.87 | $30.98 |
| April 2008 | $7.91 | $31.40 |
| March 2008 | $7.78 | $30.85 |
| February 2008 | $7.88 | $31.25 |
| January 2008 | $7.66 | $30.61 |
| December 2007 | $7.85 | $31.40 |
| November 2007 | $7.88 | $31.50 |
| October 2007 | $7.83 | $31.57 |
| September 2007 | $7.75 | $31.25 |
| August 2007 | $7.47 | $30.10 |
| July 2007 | $7.24 | $29.45 |
| June 2007 | $7.80 | $31.70 |
| May 2007 | $7.80 | $31.70 |
| April 2007 | $7.97 | $32.65 |
| March 2007 | $7.86 | $32.21 |
| February 2007 | $7.80 | $31.93 |
| January 2007 | $7.96 | $32.85 |
| December 2006 | $7.70 | $31.75 |
| November 2006 | $7.51 | $30.99 |
| October 2006 | $7.05 | $29.30 |
| September 2006 | $7.17 | $29.80 |
| August 2006 | $6.97 | $28.99 |
| July 2006 | $7.09 | $29.70 |
| June 2006 | $6.91 | $28.95 |
| May 2006 | $6.94 | $29.09 |
| April 2006 | $7.21 | $30.45 |
| March 2006 | $7.46 | $31.51 |
| February 2006 | $6.63 | $28 |
| January 2006 | $6.34 | $27 |
| December 2005 | $6.18 | $26.31 |
| November 2005 | $6.24 | $26.55 |
| October 2005 | $6.44 | $27.60 |
| September 2005 | $6.28 | $26.94 |
| August 2005 | $6.31 | $27.06 |
| July 2005 | $6.33 | $27.35 |
| June 2005 | $6.19 | $26.75 |
| May 2005 | $6.21 | $26.85 |
| April 2005 | $6.20 | $27 |
| March 2005 | $6.16 | $26.85 |
| February 2005 | $6.47 | $28.20 |
| January 2005 | $6.34 | $27.85 |
| December 2004 | $6.60 | $28.98 |
| November 2004 | $6.42 | $28.20 |
| October 2004 | $6.08 | $26.90 |
| September 2004 | $6.11 | $27 |
| August 2004 | $6.11 | $27 |
| July 2004 | $5.76 | $25.66 |
| June 2004 | $5.83 | $26 |
| May 2004 | $5.81 | $25.90 |
| April 2004 | $5.70 | $25.60 |
| March 2004 | $5.98 | $26.84 |
| February 2004 | $5.60 | $25.15 |
| January 2004 | $5.85 | $26.50 |
| December 2003 | $5.96 | $27 |
| November 2003 | $5.47 | $24.75 |
| October 2003 | $5.13 | $23.40 |
| September 2003 | $5.04 | $23 |
| August 2003 | $5.04 | $22.99 |
| July 2003 | $5.04 | $23.20 |
| June 2003 | $4.62 | $21.25 |
| May 2003 | $4.53 | $20.85 |
| April 2003 | $4.26 | $19.80 |
| March 2003 | $4.05 | $18.80 |
| February 2003 | $4 | $18.55 |
| January 2003 | $4.16 | $19.50 |
| December 2002 | $4.11 | $19.30 |
| November 2002 | $3.94 | $18.50 |
| October 2002 | $4.03 | $19.10 |
| September 2002 | $3.97 | $18.80 |
| August 2002 | $3.74 | $17.75 |
| July 2002 | $3.95 | $18.90 |
| June 2002 | $4.19 | $20.05 |
| May 2002 | $4.11 | $19.68 |
| April 2002 | $3.93 | $18.98 |
| March 2002 | $3.70 | $17.90 |
| February 2002 | $3.44 | $16.65 |
| January 2002 | $3.88 | $19 |
| December 2001 | $3.68 | $18 |
| November 2001 | $3.48 | $17 |
| October 2001 | $3.26 | $16.10 |
| September 2001 | $3.24 | $16 |
| August 2001 | $3.67 | $18.15 |
| July 2001 | $3.36 | $16.81 |
| June 2001 | $3.13 | $15.65 |
| May 2001 | $3.06 | $15.30 |
| April 2001 | $2.96 | $15 |
| March 2001 | $2.93 | $14.85 |
| February 2001 | $2.90 | $14.70 |
| January 2001 | $3.02 | $15.49 |
| December 2000 | $2.76 | $14.12 |
| November 2000 | $2.88 | $14.75 |
| October 2000 | $2.91 | $15.12 |
| September 2000 | $2.91 | $15.12 |
| August 2000 | $2.91 | $15.12 |
| July 2000 | $2.92 | $15.38 |
| June 2000 | $2.90 | $15.25 |
| May 2000 | $3.02 | $15.88 |
| April 2000 | $2.77 | $14.75 |
| March 2000 | $2.49 | $13.25 |
| February 2000 | $3.14 | $16.69 |
| January 2000 | $3.10 | $16.69 |
| December 1999 | $3.30 | $17.75 |
| November 1999 | $3.67 | $19.75 |
| October 1999 | $3.42 | $18.62 |
| September 1999 | $4.05 | $22 |
| August 1999 | $3.45 | $18.75 |
| July 1999 | $3.72 | $20.44 |
| June 1999 | $4.05 | $22.25 |
| May 1999 | $3.64 | $20 |
| April 1999 | $3.48 | $19.25 |
| March 1999 | $3.64 | $20.12 |
| February 1999 | $3.70 | $20.50 |
| January 1999 | $4.05 | $22.62 |
| December 1998 | $4.26 | $47.50 |
| November 1998 | $4.35 | $48.50 |
| October 1998 | $3.47 | $39 |
| September 1998 | $3.52 | $39.50 |
| August 1998 | $3.75 | $42.12 |
| July 1998 | $4.22 | $47.75 |
| June 1998 | $4.41 | $50 |
| May 1998 | $4.81 | $54.50 |
| April 1998 | $4.82 | $55 |
| March 1998 | $5 | $57 |
| February 1998 | $4.82 | $55 |
| January 1998 | $4.62 | $53 |
| December 1997 | $4.79 | $55 |
| November 1997 | $4.46 | $51.50 |
| October 1997 | $4.59 | $53 |
| September 1997 | $4.29 | $49.50 |
| August 1997 | $4.03 | $46.50 |
| July 1997 | $3.77 | $43.50 |
| June 1997 | $3.60 | $41.62 |
| May 1997 | $3.38 | $39 |
| April 1997 | $3.20 | $37 |
| March 1997 | $3.30 | $38.12 |
| February 1997 | $3.25 | $37.50 |
| January 1997 | $3.23 | $37.25 |
| December 1996 | $3.29 | $38 |
| November 1996 | $3.32 | $38.38 |
| October 1996 | $3.29 | $38 |
| September 1996 | $3.33 | $38.50 |
| August 1996 | $3.46 | $40 |
| July 1996 | $3.59 | $41.50 |
| June 1996 | $3.46 | $40 |
| May 1996 | $3.90 | $45 |
| April 1996 | $3.55 | $41 |
| March 1996 | $3.29 | $38 |
| February 1996 | $2.94 | $34 |
| January 1996 | $2.32 | $26.75 |
| December 1995 | $2.38 | $27.50 |
| November 1995 | $2.47 | $28.50 |
| September 1995 | $2.16 | $25 |
| August 1995 | $2.16 | $25 |
| June 1995 | $8.96 | $103.50 |
| May 1995 | $8.23 | $95 |
BHB
List: Contenders
Price: $26.27
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.57%
Payout Ratio: 40.68%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 2.75 USD
P/E Ratio: 8.32
Exchange: ASE
Sector: Financial Services
Industry: Banks - Regional
Volume: 18500
Market Capitalization: 390.7 million
Average Dividend Frequency: 3
Years Paying Dividends: 41
DGR3: 6.44%
DGR5: 6.90%
DGR10: 7.06%
DGR20: 5.92%