Bar Harbor Bankshares ( BHB) - Price History
Monthly price history for BHB (Bar Harbor Bankshares)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $37.89 | $37.89 |
| June 2026 | $37.76 | $37.76 |
| May 2026 | $34.94 | $34.94 |
| April 2026 | $33.91 | $34.25 |
| March 2026 | $32.13 | $32.45 |
| February 2026 | $31.94 | $32.26 |
| January 2026 | $33.27 | $33.91 |
| December 2025 | $30.46 | $31.05 |
| November 2025 | $29.27 | $29.84 |
| October 2025 | $28.46 | $29.33 |
| September 2025 | $29.55 | $30.46 |
| August 2025 | $31.31 | $32.27 |
| July 2025 | $27.90 | $29.04 |
| June 2025 | $28.78 | $29.96 |
| May 2025 | $27.94 | $29.08 |
| April 2025 | $28.18 | $29.64 |
| March 2025 | $28.05 | $29.50 |
| February 2025 | $30.54 | $32.12 |
| January 2025 | $29.85 | $31.68 |
| December 2024 | $28.82 | $30.58 |
| November 2024 | $33.91 | $35.99 |
| October 2024 | $30.04 | $32.15 |
| September 2024 | $28.81 | $30.84 |
| August 2024 | $29.95 | $32.06 |
| July 2024 | $29.55 | $31.96 |
| June 2024 | $24.85 | $26.88 |
| May 2024 | $24.29 | $26.27 |
| April 2024 | $22.92 | $25.08 |
| March 2024 | $24.20 | $26.48 |
| February 2024 | $23.05 | $25.22 |
| January 2024 | $23.77 | $26.31 |
| December 2023 | $26.52 | $29.36 |
| November 2023 | $23.46 | $25.97 |
| October 2023 | $22.37 | $25.02 |
| September 2023 | $21.13 | $23.63 |
| August 2023 | $22.21 | $24.84 |
| July 2023 | $24.16 | $27.31 |
| June 2023 | $21.80 | $24.64 |
| May 2023 | $20.91 | $23.63 |
| April 2023 | $21.67 | $24.80 |
| March 2023 | $23.11 | $26.45 |
| February 2023 | $26.10 | $29.87 |
| January 2023 | $26.92 | $31.07 |
| December 2022 | $27.76 | $32.04 |
| November 2022 | $26.23 | $30.27 |
| October 2022 | $25.78 | $30.01 |
| September 2022 | $22.78 | $26.52 |
| August 2022 | $24.33 | $28.33 |
| July 2022 | $24.67 | $28.97 |
| June 2022 | $22.02 | $25.86 |
| May 2022 | $23.20 | $27.25 |
| April 2022 | $22.01 | $26.11 |
| March 2022 | $24.12 | $28.62 |
| February 2022 | $24.23 | $28.75 |
| January 2022 | $25.54 | $30.54 |
| December 2021 | $24.19 | $28.93 |
| November 2021 | $23.89 | $28.57 |
| October 2021 | $24.65 | $29.70 |
| September 2021 | $23.28 | $28.05 |
| August 2021 | $22.74 | $27.40 |
| July 2021 | $23.57 | $28.64 |
| June 2021 | $23.55 | $28.62 |
| May 2021 | $25.05 | $30.44 |
| April 2021 | $23.40 | $28.66 |
| March 2021 | $24.02 | $29.42 |
| February 2021 | $22.85 | $27.99 |
| January 2021 | $17.41 | $21.51 |
| December 2020 | $18.28 | $22.59 |
| November 2020 | $18.65 | $23.05 |
| October 2020 | $16.38 | $20.42 |
| September 2020 | $16.48 | $20.55 |
| August 2020 | $16.25 | $20.26 |
| July 2020 | $15.78 | $19.88 |
| June 2020 | $17.77 | $22.39 |
| May 2020 | $15.65 | $19.72 |
| April 2020 | $14.40 | $18.38 |
| March 2020 | $13.54 | $17.28 |
| February 2020 | $16 | $20.42 |
| January 2020 | $17.08 | $22 |
| December 2019 | $19.71 | $25.39 |
| November 2019 | $19.90 | $25.64 |
| October 2019 | $19.28 | $25.05 |
| September 2019 | $19.18 | $24.93 |
| August 2019 | $16.98 | $22.07 |
| July 2019 | $19.35 | $25.39 |
| June 2019 | $20.27 | $26.59 |
| May 2019 | $18.01 | $23.63 |
| April 2019 | $19.87 | $26.28 |
| March 2019 | $19.56 | $25.87 |
| February 2019 | $19.52 | $25.82 |
| January 2019 | $17.94 | $23.93 |
| December 2018 | $16.82 | $22.43 |
| November 2018 | $19.29 | $25.73 |
| October 2018 | $19.03 | $25.57 |
| September 2018 | $21.37 | $28.72 |
| August 2018 | $21.91 | $29.45 |
| July 2018 | $21.41 | $28.97 |
| June 2018 | $22.39 | $30.29 |
| May 2018 | $22.28 | $30.14 |
| April 2018 | $21.45 | $29.22 |
| March 2018 | $20.35 | $27.72 |
| February 2018 | $19.90 | $27.10 |
| January 2018 | $20.44 | $28.03 |
| December 2017 | $19.70 | $27.01 |
| November 2017 | $20.78 | $28.50 |
| October 2017 | $21.90 | $30.23 |
| September 2017 | $22.71 | $31.36 |
| August 2017 | $19.02 | $26.26 |
| July 2017 | $20.06 | $27.89 |
| June 2017 | $22.16 | $30.82 |
| May 2017 | $20.76 | $28.87 |
| April 2017 | $22.01 | $30.79 |
| March 2017 | $23.64 | $33.08 |
| February 2017 | $20.30 | $42.61 |
| January 2017 | $20.51 | $43.33 |
| December 2016 | $22.40 | $47.33 |
| November 2016 | $20.86 | $44.07 |
| October 2016 | $17.08 | $36.35 |
| September 2016 | $17.25 | $36.72 |
| August 2016 | $17.29 | $36.80 |
| July 2016 | $17.10 | $36.68 |
| June 2016 | $16.36 | $35.10 |
| May 2016 | $15.70 | $33.69 |
| April 2016 | $16.04 | $34.70 |
| March 2016 | $15.35 | $33.22 |
| February 2016 | $15.29 | $33.09 |
| January 2016 | $15.90 | $34.70 |
| December 2015 | $15.77 | $34.42 |
| November 2015 | $16 | $34.91 |
| October 2015 | $16.08 | $35.35 |
| September 2015 | $14.55 | $31.99 |
| August 2015 | $15.08 | $33.16 |
| July 2015 | $15.48 | $34.30 |
| June 2015 | $15.99 | $35.43 |
| May 2015 | $16.70 | $37 |
| April 2015 | $15.78 | $35.21 |
| March 2015 | $14.59 | $32.55 |
| February 2015 | $14.47 | $32.28 |
| January 2015 | $13.66 | $30.70 |
| December 2014 | $14.23 | $32 |
| November 2014 | $13.56 | $30.49 |
| October 2014 | $12.84 | $29.10 |
| September 2014 | $12.77 | $28.93 |
| August 2014 | $12.46 | $28.23 |
| July 2014 | $11.95 | $27.30 |
| June 2014 | $12.20 | $27.88 |
| May 2014 | $11.12 | $25.40 |
| April 2014 | $10.87 | $37.58 |
| March 2014 | $11.09 | $38.35 |
| February 2014 | $10.99 | $38 |
| January 2014 | $10.92 | $38.09 |
| December 2013 | $11.47 | $39.99 |
| November 2013 | $11.33 | $39.50 |
| October 2013 | $10.73 | $37.74 |
| September 2013 | $10.46 | $36.79 |
| August 2013 | $10.23 | $36 |
| July 2013 | $11.07 | $39.26 |
| June 2013 | $10.30 | $36.55 |
| May 2013 | $10.13 | $35.94 |
| April 2013 | $10.06 | $36 |
| March 2013 | $10.21 | $36.55 |
| February 2013 | $9.96 | $35.65 |
| January 2013 | $9.78 | $35.30 |
| December 2012 | $9.32 | $33.65 |
| November 2012 | $9.47 | $34.18 |
| October 2012 | $9.74 | $35.46 |
| September 2012 | $9.81 | $35.74 |
| August 2012 | $9.82 | $35.75 |
| July 2012 | $9.48 | $34.83 |
| June 2012 | $9.80 | $36 |
| May 2012 | $9.53 | $35 |
| April 2012 | $9.99 | $37 |
| March 2012 | $8.98 | $33.24 |
| February 2012 | $8.25 | $30.55 |
| January 2012 | $7.96 | $29.75 |
| December 2011 | $8.02 | $29.98 |
| November 2011 | $7.64 | $28.55 |
| October 2011 | $7.49 | $28.26 |
| September 2011 | $7.42 | $28 |
| August 2011 | $7.60 | $28.70 |
| July 2011 | $7.45 | $28.39 |
| June 2011 | $7.40 | $28.20 |
| May 2011 | $7.46 | $28.45 |
| April 2011 | $7.54 | $29 |
| March 2011 | $7.86 | $30.24 |
| February 2011 | $7.55 | $29.05 |
| January 2011 | $7.57 | $29.41 |
| December 2010 | $7.48 | $29.05 |
| November 2010 | $7.01 | $27.23 |
| October 2010 | $6.93 | $27.19 |
| September 2010 | $7.06 | $27.70 |
| August 2010 | $7.09 | $27.80 |
| July 2010 | $6.78 | $26.83 |
| June 2010 | $6.31 | $24.97 |
| May 2010 | $6.73 | $26.65 |
| April 2010 | $7.36 | $29.40 |
| March 2010 | $7.64 | $30.50 |
| February 2010 | $6.70 | $26.75 |
| January 2010 | $6.70 | $27.01 |
| December 2009 | $6.81 | $27.45 |
| November 2009 | $6.66 | $26.85 |
| October 2009 | $6.98 | $28.40 |
| September 2009 | $8.36 | $34 |
| August 2009 | $8.29 | $33.70 |
| July 2009 | $8.62 | $35.30 |
| June 2009 | $7.53 | $30.85 |
| May 2009 | $6.84 | $28 |
| April 2009 | $5.96 | $24.67 |
| March 2009 | $5.63 | $23.30 |
| February 2009 | $5.10 | $21.12 |
| January 2009 | $6.16 | $25.75 |
| December 2008 | $6.16 | $25.75 |
| November 2008 | $6.37 | $26.64 |
| October 2008 | $6.45 | $27.20 |
| September 2008 | $6.40 | $27 |
| August 2008 | $6.92 | $29.20 |
| July 2008 | $6.65 | $28.30 |
| June 2008 | $6.55 | $27.88 |
| May 2008 | $7.28 | $30.98 |
| April 2008 | $7.32 | $31.40 |
| March 2008 | $7.19 | $30.85 |
| February 2008 | $7.28 | $31.25 |
| January 2008 | $7.08 | $30.61 |
| December 2007 | $7.26 | $31.40 |
| November 2007 | $7.28 | $31.50 |
| October 2007 | $7.24 | $31.57 |
| September 2007 | $7.17 | $31.25 |
| August 2007 | $6.90 | $30.10 |
| July 2007 | $6.70 | $29.45 |
| June 2007 | $7.21 | $31.70 |
| May 2007 | $7.21 | $31.70 |
| April 2007 | $7.37 | $32.65 |
| March 2007 | $7.27 | $32.21 |
| February 2007 | $7.21 | $31.93 |
| January 2007 | $7.36 | $32.85 |
| December 2006 | $7.12 | $31.75 |
| November 2006 | $6.95 | $30.99 |
| October 2006 | $6.52 | $29.30 |
| September 2006 | $6.63 | $29.80 |
| August 2006 | $6.45 | $28.99 |
| July 2006 | $6.55 | $29.70 |
| June 2006 | $6.39 | $28.95 |
| May 2006 | $6.42 | $29.09 |
| April 2006 | $6.67 | $30.45 |
| March 2006 | $6.90 | $31.51 |
| February 2006 | $6.13 | $28 |
| January 2006 | $5.86 | $27 |
| December 2005 | $5.72 | $26.31 |
| November 2005 | $5.77 | $26.55 |
| October 2005 | $5.95 | $27.60 |
| September 2005 | $5.81 | $26.94 |
| August 2005 | $5.83 | $27.06 |
| July 2005 | $5.85 | $27.35 |
| June 2005 | $5.72 | $26.75 |
| May 2005 | $5.74 | $26.85 |
| April 2005 | $5.73 | $27 |
| March 2005 | $5.70 | $26.85 |
| February 2005 | $5.98 | $28.20 |
| January 2005 | $5.86 | $27.85 |
| December 2004 | $6.10 | $28.98 |
| November 2004 | $5.94 | $28.20 |
| October 2004 | $5.62 | $26.90 |
| September 2004 | $5.64 | $27 |
| August 2004 | $5.64 | $27 |
| July 2004 | $5.32 | $25.66 |
| June 2004 | $5.40 | $26 |
| May 2004 | $5.37 | $25.90 |
| April 2004 | $5.27 | $25.60 |
| March 2004 | $5.52 | $26.84 |
| February 2004 | $5.18 | $25.15 |
| January 2004 | $5.41 | $26.50 |
| December 2003 | $5.52 | $27 |
| November 2003 | $5.06 | $24.75 |
| October 2003 | $4.74 | $23.40 |
| September 2003 | $4.66 | $23 |
| August 2003 | $4.66 | $22.99 |
| July 2003 | $4.66 | $23.20 |
| June 2003 | $4.27 | $21.25 |
| May 2003 | $4.19 | $20.85 |
| April 2003 | $3.94 | $19.80 |
| March 2003 | $3.74 | $18.80 |
| February 2003 | $3.69 | $18.55 |
| January 2003 | $3.84 | $19.50 |
| December 2002 | $3.80 | $19.30 |
| November 2002 | $3.65 | $18.50 |
| October 2002 | $3.72 | $19.10 |
| September 2002 | $3.67 | $18.80 |
| August 2002 | $3.46 | $17.75 |
| July 2002 | $3.65 | $18.90 |
| June 2002 | $3.87 | $20.05 |
| May 2002 | $3.80 | $19.68 |
| April 2002 | $3.63 | $18.98 |
| March 2002 | $3.42 | $17.90 |
| February 2002 | $3.18 | $16.65 |
| January 2002 | $3.59 | $19 |
| December 2001 | $3.40 | $18 |
| November 2001 | $3.21 | $17 |
| October 2001 | $3.01 | $16.10 |
| September 2001 | $2.99 | $16 |
| August 2001 | $3.40 | $18.15 |
| July 2001 | $3.11 | $16.81 |
| June 2001 | $2.90 | $15.65 |
| May 2001 | $2.83 | $15.30 |
| April 2001 | $2.74 | $15 |
| March 2001 | $2.71 | $14.85 |
| February 2001 | $2.69 | $14.70 |
| January 2001 | $2.80 | $15.49 |
| December 2000 | $2.55 | $14.12 |
| November 2000 | $2.66 | $14.75 |
| October 2000 | $2.69 | $15.12 |
| September 2000 | $2.69 | $15.12 |
| August 2000 | $2.69 | $15.12 |
| July 2000 | $2.70 | $15.38 |
| June 2000 | $2.68 | $15.25 |
| May 2000 | $2.79 | $15.88 |
| April 2000 | $2.56 | $14.75 |
| March 2000 | $2.30 | $13.25 |
| February 2000 | $2.90 | $16.69 |
| January 2000 | $2.87 | $16.69 |
| December 1999 | $3.05 | $17.75 |
| November 1999 | $3.39 | $19.75 |
| October 1999 | $3.17 | $18.62 |
| September 1999 | $3.74 | $22 |
| August 1999 | $3.19 | $18.75 |
| July 1999 | $3.44 | $20.44 |
| June 1999 | $3.75 | $22.25 |
| May 1999 | $3.37 | $20 |
| April 1999 | $3.21 | $19.25 |
| March 1999 | $3.36 | $20.12 |
| February 1999 | $3.42 | $20.50 |
| January 1999 | $3.75 | $22.62 |
| December 1998 | $3.94 | $47.50 |
| November 1998 | $4.02 | $48.50 |
| October 1998 | $3.21 | $39 |
| September 1998 | $3.25 | $39.50 |
| August 1998 | $3.46 | $42.12 |
| July 1998 | $3.90 | $47.75 |
| June 1998 | $4.08 | $50 |
| May 1998 | $4.45 | $54.50 |
| April 1998 | $4.46 | $55 |
| March 1998 | $4.62 | $57 |
| February 1998 | $4.46 | $55 |
| January 1998 | $4.27 | $53 |
| December 1997 | $4.43 | $55 |
| November 1997 | $4.12 | $51.12 |
| October 1997 | $4.24 | $53 |
| September 1997 | $3.96 | $49.50 |
| August 1997 | $360,312.78 | $1,000,000 |
| July 1997 | $360,312.75 | $1,000,000 |
| June 1997 | $360,312.75 | $1,000,000 |
| May 1997 | $360,312.75 | $1,000,000 |
| April 1997 | $360,312.73 | $1,000,000 |
| March 1997 | $360,312.73 | $1,000,000 |
| February 1997 | $360,312.73 | $1,000,000 |
| January 1997 | $360,312.70 | $1,000,000 |
| December 1996 | $360,312.70 | $1,000,000 |
| November 1996 | $360,312.66 | $1,000,000 |
| October 1996 | $360,312.66 | $1,000,000 |
| September 1996 | $360,312.66 | $1,000,000 |
| August 1996 | $360,312.66 | $1,000,000 |
| July 1996 | $360,312.64 | $1,000,000 |
| June 1996 | $360,312.64 | $1,000,000 |
| May 1996 | $360,312.64 | $1,000,000 |
| April 1996 | $360,312.63 | $1,000,000 |
| March 1996 | $360,312.63 | $1,000,000 |
| February 1996 | $360,312.63 | $1,000,000 |
| January 1996 | $360,312.61 | $1,000,000 |
| December 1995 | $360,312.61 | $1,000,000 |
| November 1995 | $360,312.57 | $1,000,000 |
| September 1995 | $360,312.57 | $1,000,000 |
| August 1995 | $360,312.57 | $1,000,000 |
| June 1995 | $8.87 | $103.50 |
| May 1995 | $8.14 | $95 |
BHB
List: Contenders
Price: $37.89
52 week price:
Dividend Yield: 3.28%
5-year range yield:
Forward Dividend Yield: 3.56%
Payout Ratio: 44.28%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 2.40 USD
P/E Ratio: 15.91
Exchange: ASE
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 18500
Market Capitalization: 639.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 7.58%
DGR5: 6.78%
DGR10: 6.69%
DGR20: 6.26%