Stock listing
BOATS:BHB Bar Harbor Bankshares, Inc. Stock
US listing (BOATS) of Bar Harbor Bankshares, Inc. · home listing NYSE American:BHB
Follow Bar Harbor Bankshares, Inc. into a list and get an email when it puts out news.
Home listing price · AMEX:BHB
$41.27 USD -1.24 (-2.9%)
Close on Nov 5, 2026 · This listing has no price on 6ix; the price shown is the home listing's, AMEX:BHB
- Day range
- $41.03 – $43.27 USDNov 5, 2026
- Volume
- 93,302 sharesNov 5, 2026
- Market cap
- $691.9M USDAt the close on Nov 5, 2026 · price × 16.77M shares outstanding
- 52-week range
- $28.50 – $43.27 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $3.59M USDMedian day 80,600 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE American:BHB · Home | $41.27 USD | -1.24 (-2.9%) | 93,302 | $42.95 | $43.27 | $41.03 | $42.51 | Close on Nov 5, 2026 |
| Frankfurt:42K | €37.40 EUR | +1.20 (+3.3%) | — | €37.40 | €37.40 | €37.40 | €36.20 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · AMEX:BHB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $41.27 | -1.24 | -2.9% | $42.95 | $43.27 | $41.03 | 93,302 | |
| $42.51 | +1.35 | +3.3% | $42.00 | $42.89 | $41.89 | 125,116 | |
| $41.16 | -0.27 | -0.7% | $41.64 | $41.64 | $41.04 | 104,229 | |
| $41.43 | +0.99 | +2.4% | $40.66 | $41.59 | $40.66 | 69,491 | |
| $40.44 | -0.48 | -1.2% | $41.05 | $41.05 | $40.24 | 61,350 | |
| $40.92 | +0.35 | +0.9% | $41.02 | $41.31 | $40.70 | 79,864 | |
| $40.57 | -0.09 | -0.2% | $40.69 | $40.84 | $40.09 | 57,756 | |
| $40.66 | +0.04 | +0.1% | $40.76 | $41.07 | $40.55 | 104,671 | |
| $40.62 | +0.16 | +0.4% | $40.66 | $40.82 | $40.01 | 102,400 | |
| $40.46 | +0.99 | +2.5% | $40.49 | $40.73 | $39.29 | 104,500 | |
| $39.47 | +0.81 | +2.1% | $38.74 | $39.65 | $38.74 | 74,900 | |
| $38.66 | -0.05 | -0.1% | $38.82 | $38.87 | $38.36 | 54,200 | |
| $38.71 | +0.60 | +1.6% | $38.30 | $39.40 | $38.30 | 66,100 | |
| $38.11 | -0.10 | -0.3% | $38.03 | $38.53 | $37.88 | 70,600 | |
| $38.21 | +0.12 | +0.3% | $38.21 | $38.77 | $38.11 | 92,300 | |
| $38.09 | +0.12 | +0.3% | $38.19 | $38.77 | $37.97 | 56,300 | |
| $37.97 | -0.21 | -0.6% | $37.89 | $38.30 | $37.45 | 104,600 | |
| $38.18 | -0.15 | -0.4% | $38.63 | $38.75 | $38.12 | 88,200 | |
| $38.33 | +0.50 | +1.3% | $37.92 | $38.61 | $37.92 | 85,500 | |
| $37.83 | -0.65 | -1.7% | $38.51 | $38.51 | $37.76 | 65,700 | |
| $38.48 | +0.01 | 0.0% | $38.44 | $39.09 | $38.21 | 61,000 | |
| $38.47 | -0.52 | -1.3% | $38.72 | $38.91 | $38.25 | 49,400 | |
| $38.99 | -0.25 | -0.6% | $39.39 | $39.59 | $38.89 | 57,500 | |
| $39.24 | -0.21 | -0.5% | $39.39 | $39.45 | $38.92 | 80,000 | |
| $39.45 | +0.58 | +1.5% | $39.27 | $39.88 | $39.08 | 97,400 | |
| $38.87 | +0.18 | +0.5% | $38.49 | $39.10 | $38.06 | 99,800 | |
| $38.69 | -0.11 | -0.3% | $38.80 | $39.17 | $38.41 | 121,200 | |
| $38.80 | -0.41 | -1.0% | $39.12 | $39.15 | $38.33 | 82,000 | |
| $39.21 | +0.25 | +0.6% | $38.96 | $39.50 | $38.78 | 90,800 | |
| $38.96 | -0.77 | -1.9% | $39.86 | $40.17 | $37.61 | 466,100 | |
| $39.73 | +0.32 | +0.8% | $39.55 | $39.88 | $39.40 | 91,500 | |
| $39.41 | -0.72 | -1.8% | $39.93 | $40.10 | $39.34 | 60,500 | |
| $40.13 | -0.15 | -0.4% | $40.47 | $40.53 | $39.86 | 65,800 | |
| $40.28 | +0.23 | +0.6% | $40.38 | $40.91 | $40.18 | 78,300 | |
| $40.05 | -0.29 | -0.7% | $40.34 | $40.55 | $39.68 | 184,600 | |
| $40.34 | -0.08 | -0.2% | $40.42 | $40.84 | $39.90 | 111,200 | |
| $40.42 | -0.49 | -1.2% | $40.62 | $40.88 | $39.44 | 134,600 | |
| $40.91 | +0.21 | +0.5% | $40.59 | $41.12 | $40.35 | 69,400 | |
| $40.70 | +0.14 | +0.3% | $40.54 | $41.01 | $39.56 | 84,800 | |
| $40.56 | +0.16 | +0.4% | $40.69 | $40.85 | $39.95 | 52,400 | |
| $40.40 | +0.50 | +1.3% | $39.80 | $40.44 | $39.51 | 58,700 | |
| $39.90 | -0.15 | -0.4% | $39.88 | $40.17 | $39.50 | 73,300 | |
| $40.05 | -0.34 | -0.8% | $40.15 | $40.37 | $39.89 | 59,100 | |
| $40.39 | +0.20 | +0.5% | $40.04 | $40.82 | $40.04 | 47,900 | |
| $40.19 | +0.38 | +1.0% | $40.08 | $40.45 | $39.73 | 87,300 | |
| $39.81 | +0.96 | +2.5% | $39.13 | $40.27 | $38.58 | 87,900 | |
| $38.85 | -0.38 | -1.0% | $39.08 | $39.62 | $38.70 | 47,200 | |
| $39.23 | -0.17 | -0.4% | $39.27 | $39.41 | $38.91 | 55,400 | |
| $39.40 | +0.16 | +0.4% | $39.35 | $40.11 | $38.90 | 69,800 | |
| $39.24 | -0.07 | -0.2% | $39.13 | $39.40 | $38.53 | 78,600 | |
| $39.31 | -0.08 | -0.2% | $39.38 | $39.48 | $39.15 | 67,400 | |
| $39.39 | -0.23 | -0.6% | $39.72 | $39.72 | $38.97 | 94,400 | |
| $39.62 | -0.03 | -0.1% | $39.57 | $39.94 | $39.01 | 100,500 | |
| $39.65 | +0.27 | +0.7% | $39.39 | $39.95 | $38.78 | 202,500 | |
| $39.38 | -0.10 | -0.3% | $39.06 | $39.55 | $38.82 | 72,500 | |
| $39.48 | -1.10 | -2.7% | $40.68 | $40.96 | $39.39 | 108,500 | |
| $40.58 | +0.25 | +0.6% | $40.42 | $40.68 | $40.06 | 80,500 | |
| $40.33 | -0.29 | -0.7% | $40.40 | $40.75 | $40.17 | 117,900 | |
| $40.62 | -0.01 | 0.0% | $40.71 | $41.00 | $40.34 | 77,000 | |
| $40.63 | +0.26 | +0.6% | $40.45 | $40.97 | $39.25 | 98,800 | |
| $40.37 | +0.56 | +1.4% | $39.87 | $40.48 | $39.84 | 91,400 | |
| $39.81 | +0.45 | +1.1% | $39.41 | $40.25 | $39.26 | 97,600 | |
| $39.36 | -0.38 | -1.0% | $39.61 | $39.61 | $39.11 | 46,600 | |
| $39.74 | -0.45 | -1.1% | $40.25 | $40.25 | $39.55 | 80,700 | |
| $40.19 | -0.35 | -0.9% | $40.67 | $41.00 | $40.01 | 76,900 | |
| $40.54 | -0.19 | -0.5% | $40.92 | $41.05 | $40.39 | 82,700 |
- Ticker
- BOATS:BHB
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- BOATS
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Bar Harbor Bankshares Reports Third Quarter 2026 Results; Declares Dividend
Latest deck · Sep 21, 2026
Q2 2026 Earnings Presentation
Earnings · 23 slides
Latest news
Bar Harbor Bankshares Reports Third Quarter 2026 Results; Declares Dividend
Oct 22, 2026
Closed $40.46 (+2.5%) on Oct 23, 2026
CJ Carver Promoted to Branch Relationship Manager at Bar Harbor Bank & Trust’s Bangor Main Street and Orono Locations
Sep 23, 2026
Closed $39.41 (-1.8%) on Sep 23, 2026
Bar Harbor Bankshares: Todd Beacham Joins Bar Harbor Bank & Trust as SVP, Middle Market Executive
Aug 19, 2026
Closed $39.48 (-2.7%) on Aug 19, 2026
Tracy Glidden Promoted to Branch Relationship Manager at Bar Harbor Bank & Trust’s Newport Location
Jul 8, 2026
Closed $36.73 (-2.0%) on Jul 8, 2026
CJ Carver Promoted to Branch Relationship Manager at Bar Harbor Bank & Trust’s Orono Location
Jun 3, 2026
Closed $34.29 (-2.4%) on Jun 3, 2026
Delaney Hanna Promoted to Branch Relationship Manager at Bar Harbor Bank & Trust’s Lancaster Location
May 7, 2026
Closed $34.92 (-0.3%) on May 7, 2026
Natalie Faulkner Promoted to Branch Relationship Manager at Bar Harbor Bank & Trust’s Plymouth Location
May 6, 2026
Closed $35.03 (+0.6%) on May 6, 2026
Quarterly Report for Quarter Ending March 31, 2026 (Form 10-Q)
May 5, 2026
Closed $35.03 (+0.6%) on May 6, 2026
Rebecca Kulbacki Promoted to Branch Relationship Manager at Bar Harbor Bank & Trust’s Andover Location
Apr 30, 2026
Closed $34.25 (-0.6%) on Apr 30, 2026
Bar Harbor Bankshares Reports First Quarter 2026 Results; Declares Increased Dividend; Announces Share Repurchase Plan
Apr 21, 2026
Closed $34.27 (+0.9%) on Apr 22, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 23 slides · Sep 21, 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides · Jul 27, 2026
Shareholder Meeting (May 2026)
Shareholder meeting · 27 slides · May 6, 2026
Q3 2025 Earnings Presentation
Earnings · 27 slides · Nov 10, 2025
Bar Harbor Bankshares, Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 20 in the last 12 months · 25 in all · newest Oct 22, 2026 · oldest 2025
- Decks
- 36 decks · latest Sep 21, 2026
Where Bar Harbor Bankshares, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE American:BHB · Home listing | NYSE American | United States | USD |
| BOATS:BHB · This page | BOATS | United States | USD |
| Frankfurt:42K | Frankfurt | Germany | EUR |
| Lang & Schwarz:346032 | Lang & Schwarz | Germany | EUR |
Log in to ask 6ix AI your own questions about Bar Harbor Bankshares, Inc.