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
2018-06-15 30.16 30.16 30.02 30.02 423
2018-06-14 29.78 29.78 29.78 29.78 100
2018-06-13 29.64 29.82 29.64 29.82 203
2018-06-12 29.95 30.005 29.86 30.005 365
2018-06-11 29.90 29.94 29.85 29.90 3,230
2018-06-08 30.405 30.50 30.20 30.20 504
2018-06-07 30.55 30.56 30.33 30.47 913
2018-06-06 30.52 30.69 30.52 30.59 1,361
2018-06-05 30.75 30.75 30.63 30.63 703
2018-06-04 30.75 30.79 30.62 30.62 633
2018-06-01 30.42 30.80 30.28 30.80 3,361
2018-05-31 30.51 30.51 30.10 30.25 1,186
2018-05-30 30.60 30.62 30.25 30.54 1,434
2018-05-29 30.25 30.25 29.81 29.81 196
2018-05-25 30.48 30.48 30.45 30.45 77
2018-05-24 30.40 30.40 30.32 30.32 105
2018-05-23 30.38 30.38 30.36 30.36 189
2018-05-22 30.45 30.66 30.45 30.57 981
2018-05-21 30.54 30.63 30.42 30.42 2,406
2018-05-18 30.35 30.60 30.35 30.39 274
2018-05-17 30.30 30.89 30.30 30.89 238
2018-05-16 29.87 30.32 29.87 30.00 1,419
2018-05-15 29.66 29.79 29.60 29.61 108
2018-05-14 29.67 29.81 29.36 29.62 794
2018-05-11 30.07 30.07 29.57 30.04 959
2018-05-10 30.36 30.45 30.23 30.23 401
2018-05-09 30.25 30.56 29.68 30.56 176
2018-05-08 30.04 30.09 30.01 30.01 500
2018-05-07 29.60 29.99 29.60 29.97 1,841
2018-05-04 29.79 29.99 29.62 29.62 340

» 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.