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
2017-11-17 28.57 28.57 28.56 28.57 365
2017-11-16 28.50 29.08 28.47 29.05 2,446
2017-11-15 27.94 28.40 27.94 28.09 1,804
2017-11-14 27.27 27.64 27.27 27.50 303
2017-11-13 27.23 27.70 27.23 27.65 831
2017-11-10 28.40 28.40 28.18 28.18 328
2017-11-09 27.45 27.65 27.11 27.65 4,127
2017-11-08 28.24 28.24 27.88 28.22 1,084
2017-11-07 29.39 29.43 28.55 28.94 1,032
2017-11-06 30.16 30.16 29.83 29.83 805
2017-11-03 30.63 30.63 30.60 30.61 9
2017-11-02 30.30 30.98 30.26 30.93 947
2017-11-01 30.31 30.31 29.41 29.46 1,163
2017-10-31 30.65 30.65 29.98 30.31 2,343
2017-10-30 30.71 30.71 30.31 30.31 1,494
2017-10-27 31.25 31.81 31.25 31.81 1,699
2017-10-26 31.52 31.52 31.37 31.48 2,650
2017-10-25 31.08 31.40 30.94 31.16 1,693
2017-10-24 32.01 32.01 31.64 31.64 1,300
2017-10-23 31.93 32.07 31.85 31.85 502
2017-10-20 32.30 32.30 32.03 32.03 708
2017-10-19 31.74 32.08 31.67 31.82 2,310
2017-10-18 31.55 32.05 31.55 31.92 1,927
2017-10-17 31.89 32.00 31.70 31.70 400
2017-10-16 31.99 32.04 31.77 32.04 1,471
2017-10-13 31.82 31.84 31.58 31.74 1,519
2017-10-12 31.49 31.65 31.00 31.65 3,871
2017-10-11 31.16 31.67 31.16 31.47 1,167
2017-10-10 30.93 31.28 30.91 31.28 5,440
2017-10-09 30.56 30.67 30.55 30.67 504

» 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.