Bar Harbor Bankshares - Price History

Monthly price history for BHB (Bar Harbor Bankshares)

DateAdjusted priceReal price
December 2022 30.65 USD 30.65 USD
November 2022 30.27 USD 30.27 USD
October 2022 29.75 USD 30.01 USD
September 2022 26.29 USD 26.52 USD
August 2022 28.08 USD 28.33 USD
July 2022 28.47 USD 28.97 USD
June 2022 25.42 USD 25.86 USD
May 2022 26.78 USD 27.25 USD
April 2022 25.40 USD 26.11 USD
March 2022 27.84 USD 28.62 USD
February 2022 27.97 USD 28.75 USD
January 2022 29.47 USD 30.54 USD
December 2021 27.92 USD 28.93 USD
November 2021 27.57 USD 28.57 USD
October 2021 28.45 USD 29.70 USD
September 2021 26.87 USD 28.05 USD
August 2021 26.24 USD 27.40 USD
July 2021 27.20 USD 28.64 USD
June 2021 27.18 USD 28.62 USD
May 2021 28.91 USD 30.44 USD
April 2021 27.00 USD 28.66 USD
March 2021 27.72 USD 29.42 USD
February 2021 26.37 USD 27.99 USD
January 2021 20.09 USD 21.51 USD
December 2020 21.10 USD 22.59 USD
November 2020 21.53 USD 23.05 USD
October 2020 18.90 USD 20.42 USD
September 2020 19.02 USD 20.55 USD
August 2020 18.75 USD 20.26 USD
July 2020 18.21 USD 19.88 USD
June 2020 20.51 USD 22.39 USD
May 2020 18.07 USD 19.72 USD
April 2020 16.62 USD 18.38 USD
March 2020 15.63 USD 17.28 USD
February 2020 18.47 USD 20.42 USD
January 2020 19.71 USD 22.00 USD
December 2019 22.74 USD 25.39 USD
November 2019 22.97 USD 25.64 USD
October 2019 22.25 USD 25.05 USD
September 2019 22.14 USD 24.93 USD
August 2019 19.60 USD 22.07 USD
July 2019 22.34 USD 25.39 USD
June 2019 23.39 USD 26.59 USD
May 2019 20.79 USD 23.63 USD
April 2019 22.93 USD 26.28 USD
March 2019 22.57 USD 25.87 USD
February 2019 22.53 USD 25.82 USD
January 2019 20.71 USD 23.93 USD
December 2018 19.41 USD 22.43 USD
November 2018 22.27 USD 25.73 USD
October 2018 21.96 USD 25.57 USD
September 2018 24.66 USD 28.72 USD
August 2018 25.29 USD 29.45 USD
July 2018 24.71 USD 28.97 USD
June 2018 25.84 USD 30.29 USD
May 2018 25.71 USD 30.14 USD
April 2018 24.76 USD 29.22 USD
March 2018 23.49 USD 27.72 USD
February 2018 22.96 USD 27.10 USD
January 2018 23.59 USD 28.03 USD
December 2017 22.73 USD 27.01 USD
November 2017 23.99 USD 28.50 USD
October 2017 25.27 USD 30.23 USD
September 2017 26.21 USD 31.36 USD
August 2017 21.95 USD 26.26 USD
July 2017 23.15 USD 27.89 USD
June 2017 25.58 USD 30.82 USD
May 2017 23.96 USD 28.87 USD
April 2017 25.40 USD 30.79 USD
March 2017 27.29 USD 33.08 USD
February 2017 23.43 USD 28.41 USD
January 2017 23.67 USD 28.89 USD
December 2016 25.85 USD 31.55 USD
November 2016 24.07 USD 29.38 USD
October 2016 19.71 USD 24.23 USD
September 2016 19.91 USD 24.48 USD
August 2016 19.95 USD 24.53 USD
July 2016 19.73 USD 24.45 USD
June 2016 18.88 USD 23.40 USD
May 2016 18.12 USD 22.46 USD
April 2016 18.51 USD 23.13 USD
March 2016 17.72 USD 22.15 USD
February 2016 17.65 USD 22.06 USD
January 2016 18.35 USD 23.13 USD
December 2015 18.20 USD 22.95 USD
November 2015 18.46 USD 23.27 USD
October 2015 18.56 USD 23.57 USD
September 2015 16.79 USD 21.33 USD
August 2015 17.41 USD 22.11 USD
July 2015 17.87 USD 22.87 USD
June 2015 18.45 USD 23.62 USD
May 2015 19.27 USD 24.67 USD
April 2015 18.21 USD 23.47 USD
March 2015 16.84 USD 21.70 USD
February 2015 16.70 USD 21.52 USD
January 2015 15.76 USD 20.47 USD
December 2014 16.43 USD 21.33 USD
November 2014 15.65 USD 20.33 USD
October 2014 14.82 USD 19.40 USD
September 2014 14.74 USD 19.29 USD
August 2014 14.38 USD 18.82 USD
July 2014 13.79 USD 18.20 USD
June 2014 14.08 USD 18.59 USD
May 2014 12.83 USD 16.93 USD
April 2014 12.55 USD 16.70 USD
March 2014 12.80 USD 17.04 USD
February 2014 12.69 USD 16.89 USD
January 2014 12.60 USD 16.93 USD
December 2013 13.23 USD 17.77 USD
November 2013 13.07 USD 17.56 USD
October 2013 12.38 USD 16.77 USD
September 2013 12.07 USD 16.35 USD
August 2013 11.81 USD 16.00 USD
July 2013 12.77 USD 17.45 USD
June 2013 11.89 USD 16.24 USD
May 2013 11.69 USD 15.97 USD
April 2013 11.61 USD 16.00 USD
March 2013 11.79 USD 16.24 USD
February 2013 11.50 USD 15.84 USD
January 2013 11.28 USD 15.69 USD
December 2012 10.76 USD 14.96 USD
November 2012 10.93 USD 15.19 USD
October 2012 11.24 USD 15.76 USD
September 2012 11.32 USD 15.88 USD
August 2012 11.33 USD 15.89 USD
July 2012 10.94 USD 15.48 USD
June 2012 11.31 USD 16.00 USD
May 2012 11.00 USD 15.56 USD
April 2012 11.53 USD 16.44 USD
March 2012 10.36 USD 14.77 USD
February 2012 9.52 USD 13.58 USD
January 2012 9.19 USD 13.22 USD
December 2011 9.26 USD 13.32 USD
November 2011 8.81 USD 12.69 USD
October 2011 8.64 USD 12.56 USD
September 2011 8.56 USD 12.44 USD
August 2011 8.77 USD 12.76 USD
July 2011 8.59 USD 12.62 USD
June 2011 8.54 USD 12.53 USD
May 2011 8.61 USD 12.64 USD
April 2011 8.70 USD 12.89 USD
March 2011 9.07 USD 13.44 USD
February 2011 8.71 USD 12.91 USD
January 2011 8.74 USD 13.07 USD
December 2010 8.63 USD 12.91 USD
November 2010 8.09 USD 12.10 USD
October 2010 8.00 USD 12.08 USD
September 2010 8.15 USD 12.31 USD
August 2010 8.18 USD 12.36 USD
July 2010 7.82 USD 11.92 USD
June 2010 7.28 USD 11.10 USD
May 2010 7.77 USD 11.84 USD
April 2010 8.50 USD 13.07 USD
March 2010 8.82 USD 13.56 USD
February 2010 7.73 USD 11.89 USD
January 2010 7.73 USD 12.00 USD
December 2009 7.86 USD 12.20 USD
November 2009 7.69 USD 11.93 USD
October 2009 8.06 USD 12.62 USD
September 2009 9.65 USD 15.11 USD
August 2009 9.57 USD 14.98 USD
July 2009 9.95 USD 15.69 USD
June 2009 8.69 USD 13.71 USD
May 2009 7.89 USD 12.44 USD
April 2009 6.88 USD 10.96 USD
March 2009 6.50 USD 10.36 USD
February 2009 5.89 USD 9.39 USD
January 2009 7.11 USD 11.44 USD
December 2008 7.11 USD 11.44 USD
November 2008 7.36 USD 11.84 USD
October 2008 7.44 USD 12.09 USD
September 2008 7.38 USD 12.00 USD
August 2008 7.99 USD 12.98 USD
July 2008 7.67 USD 12.58 USD
June 2008 7.56 USD 12.39 USD
May 2008 8.40 USD 13.77 USD
April 2008 8.44 USD 13.96 USD
March 2008 8.30 USD 13.71 USD
February 2008 8.40 USD 13.89 USD
January 2008 8.17 USD 13.60 USD
December 2007 8.38 USD 13.96 USD
November 2007 8.40 USD 14.00 USD
October 2007 8.36 USD 14.03 USD
September 2007 8.27 USD 13.89 USD
August 2007 7.97 USD 13.38 USD
July 2007 7.73 USD 13.09 USD
June 2007 8.32 USD 14.09 USD
May 2007 8.32 USD 14.09 USD
April 2007 8.51 USD 14.51 USD
March 2007 8.39 USD 14.32 USD
February 2007 8.32 USD 14.19 USD
January 2007 8.50 USD 14.60 USD
December 2006 8.21 USD 14.11 USD
November 2006 8.02 USD 13.77 USD
October 2006 7.52 USD 13.02 USD
September 2006 7.65 USD 13.24 USD
August 2006 7.44 USD 12.88 USD
July 2006 7.56 USD 13.20 USD
June 2006 7.37 USD 12.87 USD
May 2006 7.41 USD 12.93 USD
April 2006 7.69 USD 13.53 USD
March 2006 7.96 USD 14.00 USD
February 2006 7.07 USD 12.44 USD
January 2006 6.77 USD 12.00 USD
December 2005 6.60 USD 11.69 USD
November 2005 6.66 USD 11.80 USD
October 2005 6.87 USD 12.27 USD
September 2005 6.70 USD 11.97 USD
August 2005 6.73 USD 12.03 USD
July 2005 6.75 USD 12.16 USD
June 2005 6.60 USD 11.89 USD
May 2005 6.63 USD 11.93 USD
April 2005 6.61 USD 12.00 USD
March 2005 6.57 USD 11.93 USD
February 2005 6.91 USD 12.53 USD
January 2005 6.77 USD 12.38 USD
December 2004 7.04 USD 12.88 USD
November 2004 6.85 USD 12.53 USD
October 2004 6.49 USD 11.96 USD
September 2004 6.51 USD 12.00 USD
August 2004 6.51 USD 12.00 USD
July 2004 6.14 USD 11.40 USD
June 2004 6.23 USD 11.56 USD
May 2004 6.20 USD 11.51 USD
April 2004 6.08 USD 11.38 USD
March 2004 6.38 USD 11.93 USD
February 2004 5.97 USD 11.18 USD
January 2004 6.25 USD 11.78 USD
December 2003 6.36 USD 12.00 USD
November 2003 5.83 USD 11.00 USD
October 2003 5.47 USD 10.40 USD
September 2003 5.38 USD 10.22 USD
August 2003 5.38 USD 10.22 USD
July 2003 5.38 USD 10.31 USD
June 2003 4.93 USD 9.44 USD
May 2003 4.84 USD 9.27 USD
April 2003 4.55 USD 8.80 USD
March 2003 4.32 USD 8.36 USD
February 2003 4.26 USD 8.24 USD
January 2003 4.43 USD 8.67 USD
December 2002 4.39 USD 8.58 USD
November 2002 4.21 USD 8.22 USD
October 2002 4.30 USD 8.49 USD
September 2002 4.23 USD 8.36 USD
August 2002 3.99 USD 7.89 USD
July 2002 4.21 USD 8.40 USD
June 2002 4.47 USD 8.91 USD
May 2002 4.38 USD 8.75 USD
April 2002 4.19 USD 8.44 USD
March 2002 3.95 USD 7.96 USD
February 2002 3.67 USD 7.40 USD
January 2002 4.14 USD 8.44 USD
December 2001 3.93 USD 8.00 USD
November 2001 3.71 USD 7.56 USD
October 2001 3.48 USD 7.16 USD
September 2001 3.45 USD 7.11 USD
August 2001 3.92 USD 8.07 USD
July 2001 3.59 USD 7.47 USD
June 2001 3.34 USD 6.96 USD
May 2001 3.27 USD 6.80 USD
April 2001 3.16 USD 6.67 USD
March 2001 3.13 USD 6.60 USD
February 2001 3.10 USD 6.53 USD
January 2001 3.23 USD 6.88 USD
December 2000 2.94 USD 6.28 USD
November 2000 3.07 USD 6.56 USD
October 2000 3.11 USD 6.72 USD
September 2000 3.11 USD 6.72 USD
August 2000 3.11 USD 6.72 USD
July 2000 3.12 USD 6.83 USD
June 2000 3.10 USD 6.78 USD
May 2000 3.22 USD 7.06 USD
April 2000 2.96 USD 6.56 USD
March 2000 2.66 USD 5.89 USD
February 2000 3.35 USD 7.42 USD
January 2000 3.31 USD 7.42 USD
December 1999 3.52 USD 7.89 USD
November 1999 3.92 USD 8.78 USD
October 1999 3.65 USD 8.28 USD
September 1999 4.32 USD 9.78 USD
August 1999 3.68 USD 8.33 USD
July 1999 3.97 USD 9.08 USD
June 1999 4.32 USD 9.89 USD
May 1999 3.89 USD 8.89 USD
April 1999 3.71 USD 8.56 USD
March 1999 3.88 USD 8.94 USD
February 1999 3.95 USD 9.11 USD
January 1999 4.33 USD 10.06 USD
December 1998 4.54 USD 10.56 USD
November 1998 4.64 USD 10.78 USD
October 1998 3.70 USD 8.67 USD
September 1998 3.75 USD 8.78 USD
August 1998 4.00 USD 9.36 USD
July 1998 4.50 USD 10.61 USD
June 1998 4.71 USD 11.11 USD
May 1998 5.13 USD 12.11 USD
April 1998 5.15 USD 12.22 USD
March 1998 5.33 USD 12.67 USD
February 1998 5.15 USD 12.22 USD
January 1998 4.93 USD 11.78 USD
December 1997 5.11 USD 12.22 USD
November 1997 4.75 USD 11.36 USD
October 1997 4.90 USD 11.78 USD
September 1997 4.57 USD 11.00 USD

BHB

List: Contenders

Price: 30.79USD

52 week range price:
24.00
31.95

Dividend Yield: 3.26%

5-year range yield:
1.92%
3.79%

Forward Dividend Yield: 3.38%

Payout Ratio: 31.90%

Payout Ratio Range:
31.90%
69.41%

Dividend Per Share: 1.04 USD

Earnings Per Share: 3.26 USD

P/E Ratio: 11.50

Exchange: ASE

Sector: Financial Services

Industry: Banks—Regional

Volume: 10005

Ebitda: -

Market Capitalization: 469.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR3: 5.94%

DGR5: 5.23%

DGR10: 6.75%

DGR20: 5.18%

Links: