Bar Harbor Bankshares ( BHB) - Price History
Monthly price history for BHB (Bar Harbor Bankshares)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $39.45 | $39.45 |
| September 2026 | $38.69 | $38.69 |
| August 2026 | $39.23 | $39.23 |
| July 2026 | $39.37 | $39.71 |
| June 2026 | $37.44 | $37.76 |
| May 2026 | $34.64 | $34.94 |
| April 2026 | $33.62 | $34.25 |
| March 2026 | $31.85 | $32.45 |
| February 2026 | $31.67 | $32.26 |
| January 2026 | $32.98 | $33.91 |
| December 2025 | $30.20 | $31.05 |
| November 2025 | $29.02 | $29.84 |
| October 2025 | $28.21 | $29.33 |
| September 2025 | $29.30 | $30.46 |
| August 2025 | $31.04 | $32.27 |
| July 2025 | $27.66 | $29.04 |
| June 2025 | $28.53 | $29.96 |
| May 2025 | $27.70 | $29.08 |
| April 2025 | $27.94 | $29.64 |
| March 2025 | $27.81 | $29.50 |
| February 2025 | $30.28 | $32.12 |
| January 2025 | $29.59 | $31.68 |
| December 2024 | $28.57 | $30.58 |
| November 2024 | $33.62 | $35.99 |
| October 2024 | $29.78 | $32.15 |
| September 2024 | $28.56 | $30.84 |
| August 2024 | $29.70 | $32.06 |
| July 2024 | $29.29 | $31.96 |
| June 2024 | $24.64 | $26.88 |
| May 2024 | $24.08 | $26.27 |
| April 2024 | $22.72 | $25.08 |
| March 2024 | $23.99 | $26.48 |
| February 2024 | $22.85 | $25.22 |
| January 2024 | $23.56 | $26.31 |
| December 2023 | $26.30 | $29.36 |
| November 2023 | $23.26 | $25.97 |
| October 2023 | $22.18 | $25.02 |
| September 2023 | $20.94 | $23.63 |
| August 2023 | $22.02 | $24.84 |
| July 2023 | $23.96 | $27.31 |
| June 2023 | $21.61 | $24.64 |
| May 2023 | $20.73 | $23.63 |
| April 2023 | $21.48 | $24.80 |
| March 2023 | $22.92 | $26.45 |
| February 2023 | $25.88 | $29.87 |
| January 2023 | $26.69 | $31.07 |
| December 2022 | $27.52 | $32.04 |
| November 2022 | $26 | $30.27 |
| October 2022 | $25.56 | $30.01 |
| September 2022 | $22.58 | $26.52 |
| August 2022 | $24.12 | $28.33 |
| July 2022 | $24.46 | $28.97 |
| June 2022 | $21.83 | $25.86 |
| May 2022 | $23 | $27.25 |
| April 2022 | $21.82 | $26.11 |
| March 2022 | $23.92 | $28.62 |
| February 2022 | $24.02 | $28.75 |
| January 2022 | $25.32 | $30.54 |
| December 2021 | $23.98 | $28.93 |
| November 2021 | $23.68 | $28.57 |
| October 2021 | $24.44 | $29.70 |
| September 2021 | $23.08 | $28.05 |
| August 2021 | $22.54 | $27.40 |
| July 2021 | $23.36 | $28.64 |
| June 2021 | $23.35 | $28.62 |
| May 2021 | $24.83 | $30.44 |
| April 2021 | $23.20 | $28.66 |
| March 2021 | $23.81 | $29.42 |
| February 2021 | $22.65 | $27.99 |
| January 2021 | $17.26 | $21.51 |
| December 2020 | $18.12 | $22.59 |
| November 2020 | $18.49 | $23.05 |
| October 2020 | $16.24 | $20.42 |
| September 2020 | $16.34 | $20.55 |
| August 2020 | $16.11 | $20.26 |
| July 2020 | $15.64 | $19.88 |
| June 2020 | $17.62 | $22.39 |
| May 2020 | $15.52 | $19.72 |
| April 2020 | $14.28 | $18.38 |
| March 2020 | $13.42 | $17.28 |
| February 2020 | $15.86 | $20.42 |
| January 2020 | $16.93 | $22 |
| December 2019 | $19.54 | $25.39 |
| November 2019 | $19.73 | $25.64 |
| October 2019 | $19.11 | $25.05 |
| September 2019 | $19.02 | $24.93 |
| August 2019 | $16.84 | $22.07 |
| July 2019 | $19.18 | $25.39 |
| June 2019 | $20.09 | $26.59 |
| May 2019 | $17.86 | $23.63 |
| April 2019 | $19.70 | $26.28 |
| March 2019 | $19.39 | $25.87 |
| February 2019 | $19.35 | $25.82 |
| January 2019 | $17.79 | $23.93 |
| December 2018 | $16.68 | $22.43 |
| November 2018 | $19.13 | $25.73 |
| October 2018 | $18.86 | $25.57 |
| September 2018 | $21.19 | $28.72 |
| August 2018 | $21.72 | $29.45 |
| July 2018 | $21.23 | $28.97 |
| June 2018 | $22.19 | $30.29 |
| May 2018 | $22.08 | $30.14 |
| April 2018 | $21.27 | $29.22 |
| March 2018 | $20.18 | $27.72 |
| February 2018 | $19.72 | $27.10 |
| January 2018 | $20.26 | $28.03 |
| December 2017 | $19.53 | $27.01 |
| November 2017 | $20.60 | $28.50 |
| October 2017 | $21.71 | $30.23 |
| September 2017 | $22.52 | $31.36 |
| August 2017 | $18.86 | $26.26 |
| July 2017 | $19.88 | $27.89 |
| June 2017 | $21.97 | $30.82 |
| May 2017 | $20.58 | $28.87 |
| April 2017 | $21.82 | $30.79 |
| March 2017 | $23.44 | $33.08 |
| February 2017 | $20.13 | $42.61 |
| January 2017 | $20.33 | $43.33 |
| December 2016 | $22.21 | $47.33 |
| November 2016 | $20.68 | $44.07 |
| October 2016 | $16.93 | $36.35 |
| September 2016 | $17.10 | $36.72 |
| August 2016 | $17.14 | $36.80 |
| July 2016 | $16.95 | $36.68 |
| June 2016 | $16.22 | $35.10 |
| May 2016 | $15.57 | $33.69 |
| April 2016 | $15.90 | $34.70 |
| March 2016 | $15.22 | $33.22 |
| February 2016 | $15.16 | $33.09 |
| January 2016 | $15.76 | $34.70 |
| December 2015 | $15.64 | $34.42 |
| November 2015 | $15.86 | $34.91 |
| October 2015 | $15.94 | $35.35 |
| September 2015 | $14.42 | $31.99 |
| August 2015 | $14.95 | $33.16 |
| July 2015 | $15.35 | $34.30 |
| June 2015 | $15.85 | $35.43 |
| May 2015 | $16.56 | $37 |
| April 2015 | $15.64 | $35.21 |
| March 2015 | $14.46 | $32.55 |
| February 2015 | $14.34 | $32.28 |
| January 2015 | $13.54 | $30.70 |
| December 2014 | $14.11 | $32 |
| November 2014 | $13.45 | $30.49 |
| October 2014 | $12.74 | $29.10 |
| September 2014 | $12.66 | $28.93 |
| August 2014 | $12.35 | $28.23 |
| July 2014 | $11.84 | $27.30 |
| June 2014 | $12.10 | $27.88 |
| May 2014 | $11.02 | $25.40 |
| April 2014 | $10.78 | $37.58 |
| March 2014 | $11 | $38.35 |
| February 2014 | $10.90 | $38 |
| January 2014 | $10.83 | $38.09 |
| December 2013 | $11.37 | $39.99 |
| November 2013 | $11.23 | $39.50 |
| October 2013 | $10.63 | $37.74 |
| September 2013 | $10.37 | $36.79 |
| August 2013 | $10.14 | $36 |
| July 2013 | $10.97 | $39.26 |
| June 2013 | $10.21 | $36.55 |
| May 2013 | $10.04 | $35.94 |
| April 2013 | $9.97 | $36 |
| March 2013 | $10.13 | $36.55 |
| February 2013 | $9.88 | $35.65 |
| January 2013 | $9.69 | $35.30 |
| December 2012 | $9.24 | $33.65 |
| November 2012 | $9.39 | $34.18 |
| October 2012 | $9.65 | $35.46 |
| September 2012 | $9.73 | $35.74 |
| August 2012 | $9.73 | $35.75 |
| July 2012 | $9.40 | $34.83 |
| June 2012 | $9.72 | $36 |
| May 2012 | $9.45 | $35 |
| April 2012 | $9.91 | $37 |
| March 2012 | $8.90 | $33.24 |
| February 2012 | $8.18 | $30.55 |
| January 2012 | $7.89 | $29.75 |
| December 2011 | $7.95 | $29.98 |
| November 2011 | $7.57 | $28.55 |
| October 2011 | $7.42 | $28.26 |
| September 2011 | $7.35 | $28 |
| August 2011 | $7.54 | $28.70 |
| July 2011 | $7.38 | $28.39 |
| June 2011 | $7.33 | $28.20 |
| May 2011 | $7.40 | $28.45 |
| April 2011 | $7.47 | $29 |
| March 2011 | $7.79 | $30.24 |
| February 2011 | $7.48 | $29.05 |
| January 2011 | $7.51 | $29.41 |
| December 2010 | $7.42 | $29.05 |
| November 2010 | $6.95 | $27.23 |
| October 2010 | $6.87 | $27.19 |
| September 2010 | $7 | $27.70 |
| August 2010 | $7.03 | $27.80 |
| July 2010 | $6.72 | $26.83 |
| June 2010 | $6.26 | $24.97 |
| May 2010 | $6.68 | $26.65 |
| April 2010 | $7.30 | $29.40 |
| March 2010 | $7.57 | $30.50 |
| February 2010 | $6.64 | $26.75 |
| January 2010 | $6.64 | $27.01 |
| December 2009 | $6.75 | $27.45 |
| November 2009 | $6.60 | $26.85 |
| October 2009 | $6.92 | $28.40 |
| September 2009 | $8.29 | $34 |
| August 2009 | $8.22 | $33.70 |
| July 2009 | $8.54 | $35.30 |
| June 2009 | $7.47 | $30.85 |
| May 2009 | $6.78 | $28 |
| April 2009 | $5.91 | $24.67 |
| March 2009 | $5.58 | $23.30 |
| February 2009 | $5.06 | $21.12 |
| January 2009 | $6.11 | $25.75 |
| December 2008 | $6.11 | $25.75 |
| November 2008 | $6.32 | $26.64 |
| October 2008 | $6.39 | $27.20 |
| September 2008 | $6.34 | $27 |
| August 2008 | $6.86 | $29.20 |
| July 2008 | $6.59 | $28.30 |
| June 2008 | $6.49 | $27.88 |
| May 2008 | $7.22 | $30.98 |
| April 2008 | $7.25 | $31.40 |
| March 2008 | $7.13 | $30.85 |
| February 2008 | $7.22 | $31.25 |
| January 2008 | $7.02 | $30.61 |
| December 2007 | $7.20 | $31.40 |
| November 2007 | $7.22 | $31.50 |
| October 2007 | $7.18 | $31.57 |
| September 2007 | $7.11 | $31.25 |
| August 2007 | $6.84 | $30.10 |
| July 2007 | $6.64 | $29.45 |
| June 2007 | $7.15 | $31.70 |
| May 2007 | $7.15 | $31.70 |
| April 2007 | $7.31 | $32.65 |
| March 2007 | $7.21 | $32.21 |
| February 2007 | $7.15 | $31.93 |
| January 2007 | $7.30 | $32.85 |
| December 2006 | $7.06 | $31.75 |
| November 2006 | $6.89 | $30.99 |
| October 2006 | $6.46 | $29.30 |
| September 2006 | $6.57 | $29.80 |
| August 2006 | $6.39 | $28.99 |
| July 2006 | $6.50 | $29.70 |
| June 2006 | $6.33 | $28.95 |
| May 2006 | $6.36 | $29.09 |
| April 2006 | $6.61 | $30.45 |
| March 2006 | $6.84 | $31.51 |
| February 2006 | $6.08 | $28 |
| January 2006 | $5.81 | $27 |
| December 2005 | $5.67 | $26.31 |
| November 2005 | $5.72 | $26.55 |
| October 2005 | $5.90 | $27.60 |
| September 2005 | $5.76 | $26.94 |
| August 2005 | $5.78 | $27.06 |
| July 2005 | $5.80 | $27.35 |
| June 2005 | $5.67 | $26.75 |
| May 2005 | $5.69 | $26.85 |
| April 2005 | $5.68 | $27 |
| March 2005 | $5.65 | $26.85 |
| February 2005 | $5.93 | $28.20 |
| January 2005 | $5.81 | $27.85 |
| December 2004 | $6.05 | $28.98 |
| November 2004 | $5.89 | $28.20 |
| October 2004 | $5.58 | $26.90 |
| September 2004 | $5.60 | $27 |
| August 2004 | $5.60 | $27 |
| July 2004 | $5.28 | $25.66 |
| June 2004 | $5.35 | $26 |
| May 2004 | $5.33 | $25.90 |
| April 2004 | $5.22 | $25.60 |
| March 2004 | $5.48 | $26.84 |
| February 2004 | $5.13 | $25.15 |
| January 2004 | $5.37 | $26.50 |
| December 2003 | $5.47 | $27 |
| November 2003 | $5.01 | $24.75 |
| October 2003 | $4.70 | $23.40 |
| September 2003 | $4.62 | $23 |
| August 2003 | $4.62 | $22.99 |
| July 2003 | $4.62 | $23.20 |
| June 2003 | $4.24 | $21.25 |
| May 2003 | $4.16 | $20.85 |
| April 2003 | $3.91 | $19.80 |
| March 2003 | $3.71 | $18.80 |
| February 2003 | $3.66 | $18.55 |
| January 2003 | $3.81 | $19.50 |
| December 2002 | $3.77 | $19.30 |
| November 2002 | $3.61 | $18.50 |
| October 2002 | $3.69 | $19.10 |
| September 2002 | $3.64 | $18.80 |
| August 2002 | $3.43 | $17.75 |
| July 2002 | $3.62 | $18.90 |
| June 2002 | $3.84 | $20.05 |
| May 2002 | $3.77 | $19.68 |
| April 2002 | $3.60 | $18.98 |
| March 2002 | $3.39 | $17.90 |
| February 2002 | $3.16 | $16.65 |
| January 2002 | $3.56 | $19 |
| December 2001 | $3.37 | $18 |
| November 2001 | $3.18 | $17 |
| October 2001 | $2.99 | $16.10 |
| September 2001 | $2.97 | $16 |
| August 2001 | $3.37 | $18.15 |
| July 2001 | $3.08 | $16.81 |
| June 2001 | $2.87 | $15.65 |
| May 2001 | $2.81 | $15.30 |
| April 2001 | $2.72 | $15 |
| March 2001 | $2.69 | $14.85 |
| February 2001 | $2.66 | $14.70 |
| January 2001 | $2.77 | $15.49 |
| December 2000 | $2.53 | $14.12 |
| November 2000 | $2.64 | $14.75 |
| October 2000 | $2.67 | $15.12 |
| September 2000 | $2.67 | $15.12 |
| August 2000 | $2.67 | $15.12 |
| July 2000 | $2.68 | $15.38 |
| June 2000 | $2.66 | $15.25 |
| May 2000 | $2.77 | $15.88 |
| April 2000 | $2.54 | $14.75 |
| March 2000 | $2.28 | $13.25 |
| February 2000 | $2.88 | $16.69 |
| January 2000 | $2.84 | $16.69 |
| December 1999 | $3.02 | $17.75 |
| November 1999 | $3.36 | $19.75 |
| October 1999 | $3.14 | $18.62 |
| September 1999 | $3.71 | $22 |
| August 1999 | $3.16 | $18.75 |
| July 1999 | $3.41 | $20.44 |
| June 1999 | $3.72 | $22.25 |
| May 1999 | $3.34 | $20 |
| April 1999 | $3.19 | $19.25 |
| March 1999 | $3.33 | $20.12 |
| February 1999 | $3.39 | $20.50 |
| January 1999 | $3.72 | $22.62 |
| December 1998 | $3.90 | $47.50 |
| November 1998 | $3.98 | $48.50 |
| October 1998 | $3.18 | $39 |
| September 1998 | $3.22 | $39.50 |
| August 1998 | $3.44 | $42.12 |
| July 1998 | $3.86 | $47.75 |
| June 1998 | $4.05 | $50 |
| May 1998 | $4.41 | $54.50 |
| April 1998 | $4.42 | $55 |
| March 1998 | $4.58 | $57 |
| February 1998 | $4.42 | $55 |
| January 1998 | $4.23 | $53 |
| December 1997 | $4.39 | $55 |
| November 1997 | $4.08 | $51.12 |
| October 1997 | $4.21 | $53 |
| September 1997 | $3.93 | $49.50 |
| August 1997 | $357,209.78 | $1,000,000 |
| July 1997 | $357,209.75 | $1,000,000 |
| June 1997 | $357,209.75 | $1,000,000 |
| May 1997 | $357,209.75 | $1,000,000 |
| April 1997 | $357,209.73 | $1,000,000 |
| March 1997 | $357,209.73 | $1,000,000 |
| February 1997 | $357,209.73 | $1,000,000 |
| January 1997 | $357,209.71 | $1,000,000 |
| December 1996 | $357,209.71 | $1,000,000 |
| November 1996 | $357,209.67 | $1,000,000 |
| October 1996 | $357,209.67 | $1,000,000 |
| September 1996 | $357,209.67 | $1,000,000 |
| August 1996 | $357,209.67 | $1,000,000 |
| July 1996 | $357,209.65 | $1,000,000 |
| June 1996 | $357,209.65 | $1,000,000 |
| May 1996 | $357,209.65 | $1,000,000 |
| April 1996 | $357,209.63 | $1,000,000 |
| March 1996 | $357,209.63 | $1,000,000 |
| February 1996 | $357,209.63 | $1,000,000 |
| January 1996 | $357,209.62 | $1,000,000 |
| December 1995 | $357,209.62 | $1,000,000 |
| November 1995 | $357,209.58 | $1,000,000 |
| September 1995 | $357,209.58 | $1,000,000 |
| August 1995 | $357,209.58 | $1,000,000 |
| June 1995 | $8.87 | $103.50 |
| May 1995 | $8.14 | $95 |
BHB
List: Contenders
Price: $39.45
52 week price:
Dividend Yield: 3.27%
5-year range yield:
Forward Dividend Yield: 3.45%
Payout Ratio: 44.28%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 2.96 USD
P/E Ratio: 13.18
Exchange: ASE
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 18500
Market Capitalization: 676.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 7.43%
DGR5: 7.11%
DGR10: 6.58%
DGR20: 6.28%