Bar Harbor Bankshares, Inc. - Price History
Monthly price history for BHB (Bar Harbor Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $23.86 | $23.86 |
| March 2024 | $26.48 | $26.48 |
| February 2024 | $25.22 | $25.22 |
| January 2024 | $26.01 | $26.31 |
| December 2023 | $29.02 | $29.36 |
| November 2023 | $25.67 | $25.97 |
| October 2023 | $24.48 | $25.02 |
| September 2023 | $23.12 | $23.63 |
| August 2023 | $24.30 | $24.84 |
| July 2023 | $26.44 | $27.31 |
| June 2023 | $23.86 | $24.64 |
| May 2023 | $22.88 | $23.63 |
| April 2023 | $23.71 | $24.80 |
| March 2023 | $25.29 | $26.45 |
| February 2023 | $28.56 | $29.87 |
| January 2023 | $29.46 | $31.07 |
| December 2022 | $30.38 | $32.04 |
| November 2022 | $28.70 | $30.27 |
| October 2022 | $28.21 | $30.01 |
| September 2022 | $24.93 | $26.52 |
| August 2022 | $26.63 | $28.33 |
| July 2022 | $27 | $28.97 |
| June 2022 | $24.10 | $25.86 |
| May 2022 | $25.39 | $27.25 |
| April 2022 | $24.08 | $26.11 |
| March 2022 | $26.40 | $28.62 |
| February 2022 | $26.52 | $28.75 |
| January 2022 | $27.94 | $30.54 |
| December 2021 | $25.97 | $28.38 |
| November 2021 | $26.14 | $28.57 |
| October 2021 | $26.97 | $29.70 |
| September 2021 | $25.47 | $28.05 |
| August 2021 | $24.88 | $27.40 |
| July 2021 | $25.79 | $28.64 |
| June 2021 | $25.77 | $28.62 |
| May 2021 | $27.41 | $30.44 |
| April 2021 | $25.60 | $28.66 |
| March 2021 | $26.28 | $29.42 |
| February 2021 | $25 | $27.99 |
| January 2021 | $19.05 | $21.51 |
| December 2020 | $20 | $22.59 |
| November 2020 | $20.41 | $23.05 |
| October 2020 | $17.92 | $20.42 |
| September 2020 | $18.04 | $20.55 |
| August 2020 | $17.78 | $20.26 |
| July 2020 | $17.27 | $19.88 |
| June 2020 | $19.45 | $22.39 |
| May 2020 | $17.13 | $19.72 |
| April 2020 | $15.76 | $18.38 |
| March 2020 | $14.82 | $17.28 |
| February 2020 | $17.51 | $20.42 |
| January 2020 | $18.68 | $22 |
| December 2019 | $21.56 | $25.39 |
| November 2019 | $21.78 | $25.64 |
| October 2019 | $21.09 | $25.05 |
| September 2019 | $20.99 | $24.93 |
| August 2019 | $18.58 | $22.07 |
| July 2019 | $21.18 | $25.39 |
| June 2019 | $22.18 | $26.59 |
| May 2019 | $19.71 | $23.63 |
| April 2019 | $21.74 | $26.28 |
| March 2019 | $21.40 | $25.87 |
| February 2019 | $21.36 | $25.82 |
| January 2019 | $19.64 | $23.93 |
| December 2018 | $18.40 | $22.43 |
| November 2018 | $21.11 | $25.73 |
| October 2018 | $20.82 | $25.57 |
| September 2018 | $23.38 | $28.72 |
| August 2018 | $23.98 | $29.45 |
| July 2018 | $23.43 | $28.97 |
| June 2018 | $24.50 | $30.29 |
| May 2018 | $24.37 | $30.14 |
| April 2018 | $23.47 | $29.22 |
| March 2018 | $22.27 | $27.72 |
| February 2018 | $21.77 | $27.10 |
| January 2018 | $22.37 | $28.03 |
| December 2017 | $21.55 | $27.01 |
| November 2017 | $22.74 | $28.50 |
| October 2017 | $23.96 | $30.23 |
| September 2017 | $24.86 | $31.36 |
| August 2017 | $20.81 | $26.26 |
| July 2017 | $21.95 | $27.89 |
| June 2017 | $24.25 | $30.82 |
| May 2017 | $22.72 | $28.87 |
| April 2017 | $24.08 | $30.79 |
| March 2017 | $25.87 | $33.08 |
| February 2017 | $22.22 | $42.61 |
| January 2017 | $22.44 | $43.33 |
| December 2016 | $24.51 | $47.33 |
| November 2016 | $22.82 | $44.07 |
| October 2016 | $18.69 | $36.35 |
| September 2016 | $18.88 | $36.72 |
| August 2016 | $18.92 | $36.80 |
| July 2016 | $18.71 | $36.68 |
| June 2016 | $17.90 | $35.10 |
| May 2016 | $17.18 | $33.69 |
| April 2016 | $17.55 | $34.70 |
| March 2016 | $16.80 | $33.22 |
| February 2016 | $16.73 | $33.09 |
| January 2016 | $17.40 | $34.70 |
| December 2015 | $17.26 | $34.42 |
| November 2015 | $17.50 | $34.91 |
| October 2015 | $17.59 | $35.35 |
| September 2015 | $15.92 | $31.99 |
| August 2015 | $16.50 | $33.16 |
| July 2015 | $16.94 | $34.30 |
| June 2015 | $17.50 | $35.43 |
| May 2015 | $18.27 | $37 |
| April 2015 | $17.27 | $35.21 |
| March 2015 | $15.96 | $32.55 |
| February 2015 | $15.83 | $32.28 |
| January 2015 | $14.94 | $30.70 |
| December 2014 | $15.58 | $32 |
| November 2014 | $14.84 | $30.49 |
| October 2014 | $14.06 | $29.10 |
| September 2014 | $13.97 | $28.93 |
| August 2014 | $13.64 | $28.23 |
| July 2014 | $13.07 | $27.30 |
| June 2014 | $13.35 | $27.88 |
| May 2014 | $12.16 | $25.40 |
| April 2014 | $11.90 | $37.58 |
| March 2014 | $12.14 | $38.35 |
| February 2014 | $12.03 | $38 |
| January 2014 | $11.95 | $38.09 |
| December 2013 | $12.55 | $39.99 |
| November 2013 | $12.39 | $39.50 |
| October 2013 | $11.74 | $37.74 |
| September 2013 | $11.44 | $36.79 |
| August 2013 | $11.20 | $36 |
| July 2013 | $12.11 | $39.26 |
| June 2013 | $11.27 | $36.55 |
| May 2013 | $11.08 | $35.94 |
| April 2013 | $11.01 | $36 |
| March 2013 | $11.18 | $36.55 |
| February 2013 | $10.90 | $35.65 |
| January 2013 | $10.70 | $35.30 |
| December 2012 | $10.20 | $33.65 |
| November 2012 | $10.36 | $34.18 |
| October 2012 | $10.65 | $35.46 |
| September 2012 | $10.74 | $35.74 |
| August 2012 | $10.74 | $35.75 |
| July 2012 | $10.38 | $34.83 |
| June 2012 | $10.72 | $36 |
| May 2012 | $10.43 | $35 |
| April 2012 | $10.94 | $37 |
| March 2012 | $9.82 | $33.24 |
| February 2012 | $9.03 | $30.55 |
| January 2012 | $8.71 | $29.75 |
| December 2011 | $8.78 | $29.98 |
| November 2011 | $8.36 | $28.54 |
| October 2011 | $8.19 | $28.26 |
| September 2011 | $8.12 | $28 |
| August 2011 | $8.32 | $28.70 |
| July 2011 | $8.15 | $28.39 |
| June 2011 | $8.10 | $28.20 |
| May 2011 | $8.17 | $28.45 |
| April 2011 | $8.25 | $29 |
| March 2011 | $8.60 | $30.24 |
| February 2011 | $8.26 | $29.05 |
| January 2011 | $8.28 | $29.40 |
| December 2010 | $8.18 | $29.05 |
| November 2010 | $7.67 | $27.23 |
| October 2010 | $7.59 | $27.19 |
| September 2010 | $7.73 | $27.70 |
| August 2010 | $7.76 | $27.80 |
| July 2010 | $7.42 | $26.83 |
| June 2010 | $6.90 | $24.97 |
| May 2010 | $7.37 | $26.65 |
| April 2010 | $8.06 | $29.40 |
| March 2010 | $8.36 | $30.50 |
| February 2010 | $7.33 | $26.75 |
| January 2010 | $7.33 | $27.01 |
| December 2009 | $7.45 | $27.45 |
| November 2009 | $7.29 | $26.85 |
| October 2009 | $7.64 | $28.40 |
| September 2009 | $9.15 | $34 |
| August 2009 | $9.07 | $33.70 |
| July 2009 | $9.43 | $35.30 |
| June 2009 | $8.24 | $30.85 |
| May 2009 | $7.48 | $28 |
| April 2009 | $6.52 | $24.67 |
| March 2009 | $6.16 | $23.30 |
| February 2009 | $5.59 | $21.12 |
| January 2009 | $6.74 | $25.75 |
| December 2008 | $6.74 | $25.75 |
| November 2008 | $6.98 | $26.64 |
| October 2008 | $7.05 | $27.20 |
| September 2008 | $7 | $27 |
| August 2008 | $7.57 | $29.20 |
| July 2008 | $7.27 | $28.30 |
| June 2008 | $7.17 | $27.88 |
| May 2008 | $7.96 | $30.98 |
| April 2008 | $8.01 | $31.40 |
| March 2008 | $7.87 | $30.85 |
| February 2008 | $7.97 | $31.25 |
| January 2008 | $7.74 | $30.61 |
| December 2007 | $7.94 | $31.40 |
| November 2007 | $7.97 | $31.50 |
| October 2007 | $7.92 | $31.57 |
| September 2007 | $7.84 | $31.25 |
| August 2007 | $7.55 | $30.10 |
| July 2007 | $7.33 | $29.45 |
| June 2007 | $7.89 | $31.70 |
| May 2007 | $7.89 | $31.70 |
| April 2007 | $8.07 | $32.65 |
| March 2007 | $7.96 | $32.21 |
| February 2007 | $7.89 | $31.93 |
| January 2007 | $8.06 | $32.85 |
| December 2006 | $7.79 | $31.75 |
| November 2006 | $7.60 | $30.99 |
| October 2006 | $7.13 | $29.30 |
| September 2006 | $7.25 | $29.80 |
| August 2006 | $7.05 | $28.99 |
| July 2006 | $7.17 | $29.70 |
| June 2006 | $6.99 | $28.95 |
| May 2006 | $7.02 | $29.09 |
| April 2006 | $7.30 | $30.45 |
| March 2006 | $7.55 | $31.51 |
| February 2006 | $6.71 | $28 |
| January 2006 | $6.42 | $27 |
| December 2005 | $6.25 | $26.31 |
| November 2005 | $6.31 | $26.55 |
| October 2005 | $6.51 | $27.60 |
| September 2005 | $6.35 | $26.94 |
| August 2005 | $6.38 | $27.06 |
| July 2005 | $6.40 | $27.35 |
| June 2005 | $6.26 | $26.75 |
| May 2005 | $6.28 | $26.85 |
| April 2005 | $6.27 | $27 |
| March 2005 | $6.23 | $26.85 |
| February 2005 | $6.55 | $28.20 |
| January 2005 | $6.42 | $27.85 |
| December 2004 | $6.68 | $28.98 |
| November 2004 | $6.50 | $28.20 |
| October 2004 | $6.15 | $26.90 |
| September 2004 | $6.18 | $27 |
| August 2004 | $6.18 | $27 |
| July 2004 | $5.82 | $25.66 |
| June 2004 | $5.90 | $26 |
| May 2004 | $5.88 | $25.90 |
| April 2004 | $5.76 | $25.60 |
| March 2004 | $6.04 | $26.84 |
| February 2004 | $5.66 | $25.15 |
| January 2004 | $5.92 | $26.50 |
| December 2003 | $6.03 | $27 |
| November 2003 | $5.53 | $24.75 |
| October 2003 | $5.19 | $23.40 |
| September 2003 | $5.10 | $23 |
| August 2003 | $5.10 | $22.99 |
| July 2003 | $5.10 | $23.20 |
| June 2003 | $4.67 | $21.25 |
| May 2003 | $4.59 | $20.85 |
| April 2003 | $4.31 | $19.80 |
| March 2003 | $4.10 | $18.80 |
| February 2003 | $4.04 | $18.55 |
| January 2003 | $4.20 | $19.50 |
| December 2002 | $4.16 | $19.30 |
| November 2002 | $3.99 | $18.50 |
| October 2002 | $4.08 | $19.10 |
| September 2002 | $4.01 | $18.80 |
| August 2002 | $3.79 | $17.75 |
| July 2002 | $3.99 | $18.90 |
| June 2002 | $4.24 | $20.05 |
| May 2002 | $4.16 | $19.68 |
| April 2002 | $3.97 | $18.98 |
| March 2002 | $3.74 | $17.90 |
| February 2002 | $3.48 | $16.65 |
| January 2002 | $3.93 | $19 |
| December 2001 | $3.72 | $18 |
| November 2001 | $3.52 | $17 |
| October 2001 | $3.30 | $16.10 |
| September 2001 | $3.28 | $16 |
| August 2001 | $3.72 | $18.15 |
| July 2001 | $3.40 | $16.81 |
| June 2001 | $3.17 | $15.65 |
| May 2001 | $3.10 | $15.30 |
| April 2001 | $3 | $15 |
| March 2001 | $2.97 | $14.85 |
| February 2001 | $2.94 | $14.70 |
| January 2001 | $3.06 | $15.49 |
| December 2000 | $2.79 | $14.12 |
| November 2000 | $2.91 | $14.75 |
| October 2000 | $2.95 | $15.12 |
| September 2000 | $2.95 | $15.12 |
| August 2000 | $2.95 | $15.12 |
| July 2000 | $2.96 | $15.38 |
| June 2000 | $2.94 | $15.25 |
| May 2000 | $3.06 | $15.88 |
| April 2000 | $2.80 | $14.75 |
| March 2000 | $2.52 | $13.25 |
| February 2000 | $3.17 | $16.69 |
| January 2000 | $3.14 | $16.69 |
| December 1999 | $3.34 | $17.75 |
| November 1999 | $3.71 | $19.75 |
| October 1999 | $3.46 | $18.62 |
| September 1999 | $4.09 | $22 |
| August 1999 | $3.49 | $18.75 |
| July 1999 | $3.77 | $20.44 |
| June 1999 | $4.10 | $22.25 |
| May 1999 | $3.69 | $20 |
| April 1999 | $3.52 | $19.25 |
| March 1999 | $3.68 | $20.12 |
| February 1999 | $3.75 | $20.50 |
| January 1999 | $4.10 | $22.62 |
| December 1998 | $4.31 | $47.50 |
| November 1998 | $4.40 | $48.50 |
| October 1998 | $3.51 | $39 |
| September 1998 | $3.56 | $39.50 |
| August 1998 | $3.79 | $42.12 |
| July 1998 | $4.26 | $47.75 |
| June 1998 | $4.47 | $50 |
| May 1998 | $4.87 | $54.50 |
| April 1998 | $4.88 | $55 |
| March 1998 | $5.06 | $57 |
| February 1998 | $4.88 | $55 |
| January 1998 | $4.67 | $53 |
| December 1997 | $4.85 | $55 |
| November 1997 | $4.51 | $51.50 |
| October 1997 | $4.64 | $53 |
| September 1997 | $4.34 | $49.50 |
| August 1997 | $4.07 | $46.50 |
| July 1997 | $3.81 | $43.50 |
| June 1997 | $3.65 | $41.62 |
| May 1997 | $3.42 | $39 |
| April 1997 | $3.24 | $37 |
| March 1997 | $3.34 | $38.12 |
| February 1997 | $3.29 | $37.50 |
| January 1997 | $3.26 | $37.25 |
| December 1996 | $3.33 | $38 |
| November 1996 | $3.36 | $38.38 |
| October 1996 | $3.33 | $38 |
| September 1996 | $3.37 | $38.50 |
| August 1996 | $3.50 | $40 |
| July 1996 | $3.64 | $41.50 |
| June 1996 | $3.50 | $40 |
| May 1996 | $3.94 | $45 |
| April 1996 | $3.59 | $41 |
| March 1996 | $3.33 | $38 |
| February 1996 | $2.98 | $34 |
| January 1996 | $2.34 | $26.75 |
| December 1995 | $2.41 | $27.50 |
| November 1995 | $2.50 | $28.50 |
| September 1995 | $2.19 | $25 |
| August 1995 | $2.19 | $25 |
| June 1995 | $9.07 | $103.50 |
| May 1995 | $8.32 | $95 |
BHB
List: Contenders
Price: $23.86
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.69%
Payout Ratio: 37.97%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 2.95 USD
P/E Ratio: 8.32
Exchange: ASE
Sector: Financial Services
Industry: Banks - Regional
Volume: 18500
Market Capitalization: 373.9 million
Average Dividend Frequency: 3
Years Paying Dividends: 41
DGR3: 5.81%
DGR5: 6.91%
DGR10: 7.05%
DGR20: 5.84%