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
2018-09-19 29.00 29.07 28.84 28.84 261
2018-09-18 29.09 29.12 29.09 29.12 77
2018-09-17 29.04 29.16 29.04 29.16 288
2018-09-14 29.17 29.17 29.17 29.17 300
2018-09-13 28.90 28.90 28.90 28.90 22
2018-09-12 28.85 28.95 28.85 28.95 810
2018-09-11 29.25 29.25 29.20 29.20 632
2018-09-10 29.36 29.36 29.20 29.20 136
2018-09-07 28.99 29.19 28.91 29.19 800
2018-09-06 29.22 29.38 29.00 29.00 512
2018-09-05 29.10 29.10 29.10 29.10 408
2018-09-04 29.33 29.33 29.11 29.11 101
2018-08-31 29.58 29.58 29.52 29.52 500
2018-08-29 29.29 29.29 29.29 29.29 103
2018-08-28 29.50 29.50 29.50 29.50 195
2018-08-27 29.88 29.88 29.65 29.65 939
2018-08-24 30.08 30.08 30.06 30.06 405
2018-08-23 30.25 30.25 30.25 30.25 50
2018-08-22 30.00 30.09 30.00 30.09 200
2018-08-21 29.97 29.97 29.97 29.97 341
2018-08-20 29.82 29.84 29.82 29.84 413
2018-08-17 29.59 29.59 29.59 29.59 500
2018-08-15 29.70 29.70 29.00 29.00 403
2018-08-14 29.55 29.55 29.385 29.385 429
2018-08-10 29.67 29.67 29.65 29.65 500
2018-08-09 29.67 29.67 29.67 29.67 5
2018-08-06 28.97 29.36 28.97 29.25 750
2018-08-03 28.55 28.73 28.55 28.73 429
2018-08-02 28.95 28.98 28.80 28.80 400
2018-08-01 29.05 29.05 28.88 28.88 197

» 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.