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
2018-01-16 28.84 28.84 27.82 27.82 1,453
2018-01-12 28.50 28.81 28.31 28.60 798
2018-01-11 27.75 28.22 27.72 28.19 756
2018-01-10 27.66 27.66 27.40 27.40 1,899
2018-01-09 27.32 27.49 27.32 27.38 305
2018-01-08 27.32 27.32 26.94 27.08 1,021
2018-01-05 27.35 27.59 27.35 27.59 308
2018-01-04 27.20 27.49 27.11 27.49 1,588
2018-01-03 26.98 27.40 26.80 26.80 1,326
2018-01-02 27.45 27.52 26.78 26.90 1,805
2017-12-29 28.12 28.15 27.25 27.25 2,480
2017-12-28 28.07 28.16 27.93 28.16 574
2017-12-27 29.00 29.00 27.86 28.29 3,633
2017-12-26 28.55 28.77 28.55 28.69 481
2017-12-22 28.97 28.98 28.835 28.835 710
2017-12-21 28.79 29.34 28.79 29.34 759
2017-12-20 28.97 29.26 28.97 29.00 1,213
2017-12-19 29.71 29.71 29.25 29.25 547
2017-12-18 29.93 30.24 29.50 29.78 1,267
2017-12-15 28.21 29.87 28.21 29.72 6,199
2017-12-14 28.37 28.37 28.14 28.14 1,899
2017-12-13 27.82 28.34 27.82 27.95 1,779
2017-12-12 27.32 27.55 27.15 27.26 548
2017-12-11 27.84 27.84 27.00 27.00 1,601
2017-12-08 27.48 27.51 27.48 27.51 400
2017-12-07 27.62 28.00 27.62 27.90 1,531
2017-12-06 27.98 28.13 27.75 27.75 820
2017-12-05 28.37 28.37 27.80 27.80 1,812
2017-12-04 29.01 29.01 28.66 28.73 1,576
2017-12-01 28.46 28.46 27.58 27.97 70

» 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.