BAR HBR BANKSHARES Historical Stock Price

Below is the stock price history for Bar Hbr Bankshares BHB. Data is recorded each day for the historical open, high, low, close and volume. The Bar Hbr Bankshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bar Hbr Bankshares Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 23.79 23.79 23.38 23.38 804
2018-12-06 23.78 23.78 23.56 23.56 474
2018-12-04 25.00 25.39 23.78 23.85 2,504
2018-12-03 26.55 26.55 25.20 25.29 180
2018-11-30 26.53 26.53 25.55 25.55 438
2018-11-29 25.85 26.26 25.85 26.26 373
2018-11-28 24.30 25.65 24.30 25.65 1,055
2018-11-27 23.95 24.02 23.89 23.89 1,175
2018-11-26 24.10 24.25 23.86 23.88 470
2018-11-23 23.90 24.04 23.90 24.04 1,501
2018-11-21 24.14 24.27 23.99 24.00 1,389
2018-11-20 25.00 25.00 24.25 24.25 881
2018-11-19 24.95 24.95 24.71 24.94 649
2018-11-16 25.75 25.75 24.78 24.84 1,449
2018-11-15 25.09 25.09 24.84 24.84 102
2018-11-14 25.36 25.36 24.50 24.69 241
2018-11-13 24.96 25.34 24.96 25.34 535
2018-11-12 25.68 25.68 25.68 25.68 388
2018-11-09 26.54 26.54 25.88 25.90 1,349
2018-11-08 25.85 26.35 25.85 26.35 239
2018-11-07 25.77 25.77 25.77 25.77 800
2018-11-06 25.50 25.80 25.50 25.76 282
2018-11-05 26.00 26.00 25.40 25.40 650
2018-11-02 26.07 26.24 25.77 26.15 993
2018-11-01 25.85 25.99 25.85 25.99 289
2018-10-31 25.29 25.64 25.20 25.57 1,254
2018-10-30 24.98 25.19 24.90 25.17 1,612
2018-10-29 24.55 25.005 24.55 24.94 1,280
2018-10-26 24.16 24.39 24.16 24.39 405
2018-10-25 24.14 24.31 24.14 24.28 1,111

» More Bar Hbr Bankshares Stock Price History

To see other companies like Bar Hbr Bankshares (BHB), view our stock market today for news, and other data.