NYSE American - Delayed Quote • USD
Bar Harbor Bankshares (BHB)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.53 | 25.66 | 25.08 | 25.63 | 25.63 | 43,200 |
Apr 24, 2024 | 25.28 | 25.92 | 25.08 | 25.75 | 25.75 | 38,900 |
Apr 23, 2024 | 25.66 | 26.03 | 25.15 | 25.28 | 25.28 | 43,000 |
Apr 22, 2024 | 25.58 | 26.13 | 25.38 | 25.48 | 25.48 | 47,300 |
Apr 19, 2024 | 23.82 | 25.88 | 23.82 | 25.48 | 25.48 | 44,100 |
Apr 18, 2024 | 23.80 | 24.23 | 23.73 | 23.86 | 23.86 | 53,700 |
Apr 17, 2024 | 24.85 | 24.85 | 23.72 | 23.72 | 23.72 | 29,300 |
Apr 16, 2024 | 23.44 | 24.96 | 23.26 | 24.62 | 24.62 | 91,800 |
Apr 15, 2024 | 23.95 | 24.10 | 23.60 | 23.60 | 23.60 | 41,400 |
Apr 12, 2024 | 23.97 | 24.26 | 23.87 | 23.88 | 23.88 | 33,100 |
Apr 11, 2024 | 24.40 | 24.44 | 23.91 | 24.31 | 24.31 | 37,100 |
Apr 10, 2024 | 24.66 | 24.74 | 23.67 | 24.23 | 24.23 | 65,000 |
Apr 9, 2024 | 25.53 | 25.53 | 25.02 | 25.12 | 25.12 | 14,700 |
Apr 8, 2024 | 25.10 | 25.66 | 25.10 | 25.37 | 25.37 | 16,500 |
Apr 5, 2024 | 25.22 | 25.47 | 24.94 | 25.04 | 25.04 | 18,000 |
Apr 4, 2024 | 25.57 | 25.71 | 25.02 | 25.22 | 25.22 | 34,700 |
Apr 3, 2024 | 25.24 | 25.43 | 24.97 | 25.23 | 25.23 | 22,200 |
Apr 2, 2024 | 25.37 | 25.54 | 25.14 | 25.30 | 25.30 | 24,400 |
Apr 1, 2024 | 26.55 | 26.55 | 25.60 | 25.63 | 25.63 | 21,000 |
Mar 28, 2024 | 25.88 | 26.56 | 25.88 | 26.48 | 26.48 | 35,200 |
Mar 27, 2024 | 25.30 | 25.99 | 25.19 | 25.93 | 25.93 | 31,200 |
Mar 26, 2024 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | 26,200 |
Mar 25, 2024 | 25.35 | 25.56 | 25.35 | 25.38 | 25.38 | 14,600 |
Mar 22, 2024 | 25.79 | 25.79 | 25.17 | 25.20 | 25.20 | 24,900 |
Mar 21, 2024 | 25.80 | 26.07 | 25.42 | 25.88 | 25.88 | 44,900 |
Mar 20, 2024 | 24.60 | 25.65 | 24.60 | 25.52 | 25.52 | 59,800 |
Mar 19, 2024 | 24.35 | 24.80 | 24.35 | 24.65 | 24.65 | 32,500 |
Mar 18, 2024 | 24.85 | 24.85 | 24.40 | 24.40 | 24.40 | 27,900 |
Mar 15, 2024 | 24.09 | 24.95 | 24.09 | 24.79 | 24.79 | 95,100 |
Mar 14, 2024 | 24.85 | 24.85 | 24.18 | 24.28 | 24.28 | 39,900 |
Mar 13, 2024 | 25.02 | 25.12 | 24.79 | 24.97 | 24.97 | 27,400 |
Mar 12, 2024 | 25.17 | 25.20 | 24.78 | 24.86 | 24.86 | 21,300 |
Mar 11, 2024 | 25.47 | 25.47 | 25.16 | 25.33 | 25.33 | 22,300 |
Mar 8, 2024 | 25.59 | 25.59 | 25.04 | 25.17 | 25.17 | 33,400 |
Mar 7, 2024 | 25.47 | 25.71 | 24.97 | 25.28 | 25.28 | 28,900 |
Mar 6, 2024 | 25.46 | 25.62 | 24.93 | 25.22 | 25.22 | 19,100 |
Mar 5, 2024 | 24.65 | 25.30 | 24.65 | 25.11 | 25.11 | 29,000 |
Mar 4, 2024 | 25.00 | 25.56 | 24.72 | 24.73 | 24.73 | 29,700 |
Mar 1, 2024 | 25.20 | 25.20 | 24.68 | 24.95 | 24.95 | 18,400 |
Feb 29, 2024 | 25.26 | 25.57 | 25.13 | 25.22 | 25.22 | 31,200 |
Feb 28, 2024 | 24.71 | 24.99 | 24.69 | 24.79 | 24.79 | 16,700 |
Feb 27, 2024 | 25.00 | 25.27 | 24.83 | 24.83 | 24.83 | 18,900 |
Feb 26, 2024 | 25.12 | 25.43 | 24.80 | 24.96 | 24.96 | 17,800 |
Feb 23, 2024 | 25.24 | 25.44 | 25.06 | 25.09 | 25.09 | 17,700 |
Feb 22, 2024 | 25.25 | 25.45 | 24.79 | 25.14 | 25.14 | 42,100 |
Feb 21, 2024 | 25.12 | 25.43 | 24.78 | 25.18 | 25.18 | 33,300 |
Feb 20, 2024 | 25.07 | 25.42 | 25.07 | 25.14 | 25.14 | 36,700 |
Feb 16, 2024 | 25.81 | 26.01 | 25.25 | 25.39 | 25.39 | 34,600 |
Feb 15, 2024 | 24.92 | 26.17 | 24.92 | 26.09 | 26.09 | 40,900 |
Feb 14, 2024 | 0.28 Dividend | |||||
Feb 14, 2024 | 24.70 | 24.95 | 24.20 | 24.82 | 24.82 | 37,400 |
Feb 13, 2024 | 25.20 | 25.20 | 24.34 | 24.54 | 24.26 | 67,800 |
Feb 12, 2024 | 25.52 | 26.16 | 25.52 | 25.92 | 25.62 | 51,400 |
Feb 9, 2024 | 24.98 | 25.66 | 24.58 | 25.57 | 25.28 | 27,200 |
Feb 8, 2024 | 24.60 | 25.00 | 24.60 | 24.99 | 24.70 | 34,400 |
Feb 7, 2024 | 25.23 | 25.25 | 24.27 | 24.70 | 24.42 | 33,300 |
Feb 6, 2024 | 25.25 | 25.57 | 24.91 | 25.29 | 25.00 | 21,800 |
Feb 5, 2024 | 25.36 | 25.70 | 24.94 | 25.48 | 25.19 | 29,000 |
Feb 2, 2024 | 25.87 | 26.13 | 25.43 | 25.61 | 25.32 | 31,200 |
Feb 1, 2024 | 26.40 | 26.54 | 25.38 | 26.30 | 26.00 | 73,700 |
Jan 31, 2024 | 27.48 | 27.55 | 26.22 | 26.31 | 26.01 | 54,900 |
Jan 30, 2024 | 27.76 | 27.87 | 27.59 | 27.73 | 27.41 | 21,800 |
Jan 29, 2024 | 27.57 | 27.87 | 27.54 | 27.84 | 27.52 | 28,700 |
Jan 26, 2024 | 27.53 | 27.82 | 27.20 | 27.45 | 27.14 | 22,800 |
Jan 25, 2024 | 27.05 | 27.24 | 26.71 | 27.24 | 26.93 | 39,700 |
Jan 24, 2024 | 27.51 | 27.62 | 26.75 | 26.97 | 26.66 | 27,900 |
Jan 23, 2024 | 28.30 | 28.30 | 27.57 | 27.62 | 27.30 | 27,100 |
Jan 22, 2024 | 27.78 | 28.07 | 27.29 | 28.06 | 27.74 | 31,100 |
Jan 19, 2024 | 27.50 | 27.61 | 26.59 | 27.41 | 27.10 | 24,900 |
Jan 18, 2024 | 27.05 | 27.24 | 26.75 | 27.20 | 26.89 | 24,300 |
Jan 17, 2024 | 26.51 | 27.14 | 26.51 | 27.09 | 26.78 | 28,400 |
Jan 16, 2024 | 27.13 | 27.31 | 26.84 | 26.87 | 26.56 | 30,000 |
Jan 12, 2024 | 27.89 | 27.97 | 27.23 | 27.56 | 27.25 | 25,200 |
Jan 11, 2024 | 27.57 | 27.60 | 27.15 | 27.52 | 27.21 | 22,900 |
Jan 10, 2024 | 27.56 | 27.88 | 27.30 | 27.88 | 27.56 | 25,700 |
Jan 9, 2024 | 28.21 | 28.50 | 27.39 | 27.57 | 27.26 | 49,300 |
Jan 8, 2024 | 28.38 | 28.84 | 28.24 | 28.50 | 28.17 | 23,000 |
Jan 5, 2024 | 28.58 | 29.08 | 28.58 | 28.94 | 28.61 | 58,600 |
Jan 4, 2024 | 28.86 | 29.02 | 28.55 | 28.71 | 28.38 | 29,600 |
Jan 3, 2024 | 29.52 | 29.65 | 28.64 | 28.66 | 28.33 | 39,000 |
Jan 2, 2024 | 29.01 | 30.00 | 29.01 | 29.48 | 29.14 | 30,100 |
Dec 29, 2023 | 30.02 | 30.02 | 29.31 | 29.36 | 29.03 | 29,000 |
Dec 28, 2023 | 29.81 | 30.02 | 29.64 | 29.88 | 29.54 | 24,000 |
Dec 27, 2023 | 29.71 | 30.22 | 29.71 | 29.93 | 29.59 | 33,500 |
Dec 26, 2023 | 30.24 | 30.29 | 29.78 | 30.09 | 29.75 | 41,400 |
Dec 22, 2023 | 30.11 | 30.36 | 29.85 | 30.00 | 29.66 | 44,000 |
Dec 21, 2023 | 29.59 | 29.83 | 29.52 | 29.80 | 29.46 | 31,400 |
Dec 20, 2023 | 30.02 | 30.37 | 29.49 | 29.58 | 29.24 | 61,800 |
Dec 19, 2023 | 29.38 | 30.00 | 29.38 | 29.93 | 29.59 | 39,800 |
Dec 18, 2023 | 29.45 | 29.74 | 29.11 | 29.18 | 28.85 | 48,900 |
Dec 15, 2023 | 29.26 | 30.10 | 28.91 | 29.79 | 29.45 | 237,700 |
Dec 14, 2023 | 29.61 | 29.86 | 28.76 | 29.23 | 28.90 | 55,300 |
Dec 13, 2023 | 27.72 | 29.00 | 27.56 | 29.00 | 28.67 | 84,100 |
Dec 12, 2023 | 27.92 | 28.00 | 27.33 | 27.38 | 27.07 | 35,400 |
Dec 11, 2023 | 28.00 | 28.00 | 27.61 | 27.83 | 27.51 | 29,100 |
Dec 8, 2023 | 27.49 | 27.90 | 27.48 | 27.80 | 27.48 | 25,300 |
Dec 7, 2023 | 27.33 | 27.71 | 27.33 | 27.71 | 27.39 | 35,400 |
Dec 6, 2023 | 27.58 | 27.90 | 26.87 | 27.03 | 26.72 | 29,100 |
Dec 5, 2023 | 27.48 | 27.51 | 27.13 | 27.25 | 26.94 | 27,800 |
Dec 4, 2023 | 27.39 | 27.78 | 26.82 | 27.62 | 27.30 | 29,400 |
Dec 1, 2023 | 26.27 | 27.57 | 26.19 | 27.40 | 27.09 | 74,600 |
Nov 30, 2023 | 26.56 | 26.56 | 25.91 | 25.97 | 25.67 | 32,800 |
Nov 29, 2023 | 26.44 | 26.60 | 26.23 | 26.44 | 26.14 | 33,600 |
Nov 28, 2023 | 26.32 | 26.57 | 25.83 | 26.04 | 25.74 | 19,300 |
Nov 27, 2023 | 26.46 | 26.46 | 26.03 | 26.16 | 25.86 | 27,500 |
Nov 24, 2023 | 26.20 | 26.76 | 26.20 | 26.50 | 26.20 | 7,500 |
Nov 22, 2023 | 26.45 | 26.67 | 26.04 | 26.32 | 26.02 | 15,900 |
Nov 21, 2023 | 26.63 | 26.77 | 26.02 | 26.25 | 25.95 | 21,600 |
Nov 20, 2023 | 26.58 | 26.74 | 26.36 | 26.66 | 26.36 | 41,800 |
Nov 17, 2023 | 26.47 | 26.76 | 26.33 | 26.42 | 26.12 | 55,700 |
Nov 16, 2023 | 25.55 | 26.43 | 25.55 | 26.36 | 26.06 | 58,200 |
Nov 15, 2023 | 0.28 Dividend | |||||
Nov 15, 2023 | 26.49 | 26.92 | 25.63 | 26.17 | 25.87 | 30,000 |
Nov 14, 2023 | 26.15 | 27.08 | 25.96 | 27.01 | 26.43 | 53,000 |
Nov 13, 2023 | 25.55 | 25.69 | 25.33 | 25.50 | 24.95 | 16,400 |
Nov 10, 2023 | 25.63 | 25.84 | 25.10 | 25.55 | 25.00 | 23,100 |
Nov 9, 2023 | 25.45 | 25.69 | 25.17 | 25.21 | 24.66 | 14,900 |
Nov 8, 2023 | 25.51 | 25.64 | 24.81 | 25.40 | 24.85 | 33,000 |
Nov 7, 2023 | 25.50 | 25.60 | 25.09 | 25.52 | 24.97 | 15,100 |
Nov 6, 2023 | 25.64 | 25.84 | 25.32 | 25.50 | 24.95 | 32,500 |
Nov 3, 2023 | 26.05 | 26.38 | 25.79 | 25.92 | 25.36 | 43,700 |
Nov 2, 2023 | 25.12 | 25.75 | 25.08 | 25.71 | 25.15 | 25,600 |
Nov 1, 2023 | 24.92 | 25.19 | 24.66 | 24.97 | 24.43 | 26,000 |
Oct 31, 2023 | 24.78 | 25.10 | 24.48 | 25.02 | 24.48 | 22,500 |
Oct 30, 2023 | 24.28 | 24.78 | 24.28 | 24.78 | 24.24 | 13,900 |
Oct 27, 2023 | 24.14 | 24.36 | 23.76 | 24.28 | 23.75 | 43,000 |
Oct 26, 2023 | 23.96 | 24.27 | 23.55 | 24.13 | 23.61 | 22,200 |
Oct 25, 2023 | 23.44 | 24.09 | 23.18 | 23.88 | 23.36 | 15,000 |
Oct 24, 2023 | 23.93 | 23.97 | 23.33 | 23.46 | 22.95 | 33,500 |
Oct 23, 2023 | 23.91 | 24.13 | 23.68 | 23.83 | 23.31 | 21,500 |
Oct 20, 2023 | 24.11 | 24.23 | 23.61 | 24.20 | 23.68 | 34,600 |
Oct 19, 2023 | 24.46 | 24.60 | 23.77 | 23.77 | 23.26 | 22,000 |
Oct 18, 2023 | 24.64 | 24.65 | 24.05 | 24.65 | 24.12 | 21,900 |
Oct 17, 2023 | 23.86 | 24.82 | 23.86 | 24.33 | 23.80 | 37,600 |
Oct 16, 2023 | 24.12 | 24.37 | 23.85 | 24.05 | 23.53 | 23,400 |
Oct 13, 2023 | 24.39 | 24.39 | 23.80 | 23.90 | 23.38 | 14,100 |
Oct 12, 2023 | 24.15 | 24.35 | 23.77 | 24.28 | 23.75 | 20,500 |
Oct 11, 2023 | 24.41 | 24.57 | 24.04 | 24.15 | 23.63 | 20,100 |
Oct 10, 2023 | 24.51 | 24.51 | 24.17 | 24.42 | 23.89 | 24,500 |
Oct 9, 2023 | 23.99 | 24.71 | 23.99 | 24.26 | 23.73 | 12,600 |
Oct 6, 2023 | 24.03 | 24.49 | 23.66 | 24.17 | 23.65 | 25,700 |
Oct 5, 2023 | 23.61 | 24.30 | 23.61 | 24.22 | 23.70 | 37,500 |
Oct 4, 2023 | 23.57 | 23.92 | 23.25 | 23.64 | 23.13 | 23,300 |
Oct 3, 2023 | 23.41 | 24.30 | 23.32 | 23.41 | 22.90 | 21,500 |
Oct 2, 2023 | 23.61 | 23.61 | 23.27 | 23.47 | 22.96 | 27,500 |
Sep 29, 2023 | 23.85 | 24.45 | 23.52 | 23.63 | 23.12 | 24,000 |
Sep 28, 2023 | 23.75 | 23.88 | 23.57 | 23.77 | 23.26 | 33,200 |
Sep 27, 2023 | 23.80 | 24.15 | 23.61 | 23.66 | 23.15 | 24,500 |
Sep 26, 2023 | 23.81 | 24.08 | 23.47 | 23.76 | 23.25 | 22,800 |
Sep 25, 2023 | 23.65 | 24.25 | 23.65 | 23.85 | 23.33 | 30,500 |
Sep 22, 2023 | 23.95 | 23.95 | 23.55 | 23.75 | 23.24 | 18,400 |
Sep 21, 2023 | 23.84 | 24.08 | 23.78 | 23.91 | 23.39 | 24,300 |
Sep 20, 2023 | 24.00 | 24.17 | 23.83 | 24.15 | 23.63 | 47,400 |
Sep 19, 2023 | 24.14 | 24.28 | 23.85 | 23.90 | 23.38 | 34,200 |
Sep 18, 2023 | 24.93 | 24.93 | 23.96 | 24.06 | 23.54 | 40,600 |
Sep 15, 2023 | 24.82 | 25.12 | 24.14 | 24.96 | 24.42 | 140,200 |
Sep 14, 2023 | 24.51 | 24.95 | 24.44 | 24.89 | 24.35 | 31,800 |
Sep 13, 2023 | 24.41 | 24.49 | 23.94 | 24.39 | 23.86 | 53,500 |
Sep 12, 2023 | 23.72 | 24.47 | 23.72 | 24.29 | 23.76 | 58,000 |
Sep 11, 2023 | 24.15 | 24.20 | 23.63 | 23.72 | 23.21 | 70,000 |
Sep 8, 2023 | 24.47 | 24.47 | 23.80 | 23.96 | 23.44 | 40,200 |
Sep 7, 2023 | 24.31 | 24.57 | 23.81 | 24.26 | 23.73 | 107,600 |
Sep 6, 2023 | 24.50 | 24.72 | 24.08 | 24.48 | 23.95 | 41,700 |
Sep 5, 2023 | 24.80 | 24.91 | 24.22 | 24.66 | 24.13 | 31,500 |
Sep 1, 2023 | 25.06 | 25.25 | 24.72 | 24.81 | 24.27 | 48,000 |
Aug 31, 2023 | 24.69 | 25.05 | 24.66 | 24.84 | 24.30 | 52,300 |
Aug 30, 2023 | 24.82 | 25.05 | 24.50 | 24.53 | 24.00 | 34,100 |
Aug 29, 2023 | 24.84 | 25.21 | 24.52 | 25.00 | 24.46 | 41,100 |
Aug 28, 2023 | 24.57 | 25.00 | 24.51 | 24.78 | 24.24 | 21,000 |
Aug 25, 2023 | 25.08 | 25.10 | 24.48 | 24.70 | 24.17 | 29,200 |
Aug 24, 2023 | 24.69 | 25.05 | 24.41 | 24.86 | 24.32 | 38,400 |
Aug 23, 2023 | 24.83 | 24.99 | 24.30 | 24.91 | 24.37 | 42,400 |
Aug 22, 2023 | 25.33 | 25.50 | 24.16 | 24.51 | 23.98 | 44,200 |
Aug 21, 2023 | 25.68 | 25.77 | 25.11 | 25.25 | 24.70 | 27,400 |
Aug 18, 2023 | 25.02 | 26.41 | 25.02 | 25.71 | 25.15 | 143,400 |
Aug 17, 2023 | 23.28 | 25.74 | 23.16 | 25.34 | 24.79 | 49,600 |
Aug 16, 2023 | 26.29 | 26.57 | 25.27 | 25.27 | 24.72 | 41,500 |
Aug 15, 2023 | 0.28 Dividend | |||||
Aug 15, 2023 | 26.37 | 26.67 | 26.22 | 26.33 | 25.76 | 23,300 |
Aug 14, 2023 | 26.21 | 26.94 | 25.64 | 26.92 | 26.06 | 37,900 |
Aug 11, 2023 | 26.27 | 26.27 | 25.99 | 26.21 | 25.38 | 18,900 |
Aug 10, 2023 | 26.44 | 26.44 | 26.06 | 26.26 | 25.42 | 11,800 |
Aug 9, 2023 | 27.06 | 27.06 | 26.49 | 26.61 | 25.76 | 10,400 |
Aug 8, 2023 | 26.61 | 27.23 | 26.44 | 27.13 | 26.27 | 16,200 |
Aug 7, 2023 | 27.14 | 27.14 | 26.11 | 26.88 | 26.02 | 12,700 |
Aug 4, 2023 | 26.91 | 27.26 | 26.22 | 27.15 | 26.29 | 18,900 |
Aug 3, 2023 | 26.59 | 27.12 | 25.81 | 26.92 | 26.06 | 56,700 |
Aug 2, 2023 | 26.74 | 27.20 | 26.43 | 26.68 | 25.83 | 24,900 |
Aug 1, 2023 | 27.05 | 27.34 | 26.88 | 27.05 | 26.19 | 12,100 |
Jul 31, 2023 | 27.47 | 27.47 | 26.33 | 27.31 | 26.44 | 18,900 |
Jul 28, 2023 | 26.90 | 27.48 | 26.76 | 27.06 | 26.20 | 13,900 |
Jul 27, 2023 | 27.04 | 27.29 | 26.45 | 26.63 | 25.78 | 59,000 |
Jul 26, 2023 | 26.42 | 27.24 | 26.42 | 26.88 | 26.02 | 25,300 |
Jul 25, 2023 | 26.30 | 26.62 | 26.00 | 26.12 | 25.29 | 24,400 |
Jul 24, 2023 | 25.85 | 26.85 | 25.72 | 26.34 | 25.50 | 28,100 |
Jul 21, 2023 | 27.00 | 27.00 | 25.68 | 25.71 | 24.89 | 27,800 |
Jul 20, 2023 | 26.44 | 26.52 | 26.02 | 26.52 | 25.68 | 20,400 |
Jul 19, 2023 | 25.52 | 26.72 | 25.50 | 26.72 | 25.87 | 22,900 |
Jul 18, 2023 | 24.94 | 26.00 | 24.94 | 25.69 | 24.87 | 18,000 |
Jul 17, 2023 | 24.19 | 25.38 | 24.19 | 25.33 | 24.52 | 22,200 |
Jul 14, 2023 | 24.70 | 24.70 | 24.15 | 24.30 | 23.53 | 13,900 |
Jul 13, 2023 | 24.92 | 25.06 | 24.31 | 24.80 | 24.01 | 16,800 |
Jul 12, 2023 | 24.87 | 25.33 | 24.56 | 24.96 | 24.17 | 52,200 |
Jul 11, 2023 | 23.87 | 24.54 | 23.87 | 24.50 | 23.72 | 36,100 |
Jul 10, 2023 | 24.31 | 24.80 | 23.91 | 24.05 | 23.28 | 19,400 |
Jul 7, 2023 | 23.70 | 24.49 | 23.25 | 24.37 | 23.59 | 57,900 |
Jul 6, 2023 | 23.86 | 24.36 | 23.30 | 23.44 | 22.69 | 32,400 |
Jul 5, 2023 | 24.70 | 25.12 | 23.96 | 24.22 | 23.45 | 29,300 |
Jul 3, 2023 | 24.71 | 24.91 | 24.50 | 24.74 | 23.95 | 14,800 |
Jun 30, 2023 | 25.22 | 25.30 | 24.43 | 24.64 | 23.86 | 29,000 |
Jun 29, 2023 | 25.03 | 25.49 | 25.03 | 25.13 | 24.33 | 12,100 |
Jun 28, 2023 | 24.64 | 25.16 | 24.25 | 25.12 | 24.32 | 54,500 |
Jun 27, 2023 | 24.64 | 25.34 | 24.64 | 24.76 | 23.97 | 25,300 |
Jun 26, 2023 | 25.21 | 25.42 | 24.59 | 24.59 | 23.81 | 29,300 |
Jun 23, 2023 | 24.51 | 25.77 | 24.06 | 25.53 | 24.72 | 130,300 |
Jun 22, 2023 | 25.31 | 25.49 | 24.78 | 25.00 | 24.20 | 26,600 |
Jun 21, 2023 | 26.05 | 26.73 | 25.17 | 25.59 | 24.78 | 40,000 |
Jun 20, 2023 | 27.12 | 27.12 | 25.88 | 26.04 | 25.21 | 22,500 |
Jun 16, 2023 | 27.09 | 27.09 | 26.34 | 26.80 | 25.95 | 68,000 |
Jun 15, 2023 | 26.43 | 26.88 | 26.05 | 26.82 | 25.97 | 46,400 |
Jun 14, 2023 | 26.51 | 27.24 | 26.34 | 26.68 | 25.83 | 39,700 |
Jun 13, 2023 | 25.53 | 26.79 | 24.98 | 26.58 | 25.73 | 34,100 |
Jun 12, 2023 | 26.07 | 26.40 | 25.40 | 25.49 | 24.68 | 29,800 |
Jun 9, 2023 | 26.49 | 26.68 | 25.98 | 26.07 | 25.24 | 13,700 |
Jun 8, 2023 | 27.57 | 27.57 | 26.22 | 26.58 | 25.73 | 30,200 |
Jun 7, 2023 | 26.68 | 28.15 | 26.17 | 27.96 | 27.07 | 83,900 |
Jun 6, 2023 | 24.21 | 26.50 | 24.21 | 26.21 | 25.38 | 50,600 |
Jun 5, 2023 | 25.06 | 25.27 | 24.05 | 24.05 | 23.28 | 109,200 |
Jun 2, 2023 | 24.18 | 25.60 | 23.76 | 25.27 | 24.47 | 45,300 |
Jun 1, 2023 | 23.93 | 24.23 | 23.27 | 23.59 | 22.84 | 40,900 |
May 31, 2023 | 24.10 | 24.15 | 23.15 | 23.63 | 22.88 | 54,000 |
May 30, 2023 | 24.52 | 24.57 | 23.68 | 24.16 | 23.39 | 15,500 |
May 26, 2023 | 23.78 | 24.28 | 23.48 | 24.12 | 23.35 | 10,700 |
May 25, 2023 | 23.64 | 24.70 | 23.64 | 23.96 | 23.20 | 16,000 |
May 24, 2023 | 24.33 | 24.60 | 23.73 | 23.83 | 23.07 | 37,400 |
May 23, 2023 | 24.84 | 25.30 | 24.39 | 24.71 | 23.92 | 30,100 |
May 22, 2023 | 23.48 | 24.81 | 23.48 | 24.34 | 23.57 | 32,000 |
May 19, 2023 | 24.98 | 24.98 | 23.75 | 24.07 | 23.30 | 20,800 |
May 18, 2023 | 23.82 | 24.68 | 23.48 | 24.56 | 23.78 | 28,700 |
May 17, 2023 | 23.05 | 24.23 | 22.72 | 24.18 | 23.41 | 47,900 |
May 16, 2023 | 22.49 | 23.33 | 22.41 | 22.63 | 21.91 | 53,600 |
May 15, 2023 | 0.28 Dividend | |||||
May 15, 2023 | 22.82 | 22.93 | 22.46 | 22.76 | 22.04 | 25,700 |
May 12, 2023 | 22.95 | 23.20 | 22.28 | 22.70 | 21.71 | 22,000 |
May 11, 2023 | 22.65 | 23.22 | 22.13 | 22.59 | 21.60 | 24,600 |
May 10, 2023 | 23.60 | 23.68 | 22.27 | 22.99 | 21.98 | 40,700 |
May 9, 2023 | 23.26 | 23.26 | 22.13 | 22.93 | 21.93 | 34,700 |
May 8, 2023 | 23.49 | 23.84 | 22.86 | 23.22 | 22.20 | 25,800 |
May 5, 2023 | 22.62 | 23.15 | 22.28 | 23.12 | 22.11 | 43,000 |
May 4, 2023 | 22.87 | 22.87 | 19.55 | 21.74 | 20.79 | 109,300 |
May 3, 2023 | 23.50 | 24.12 | 22.31 | 22.76 | 21.76 | 29,700 |
May 2, 2023 | 24.31 | 24.31 | 22.51 | 23.38 | 22.36 | 57,800 |
May 1, 2023 | 24.80 | 25.11 | 23.86 | 24.06 | 23.01 | 27,000 |
Apr 28, 2023 | 24.30 | 24.96 | 24.25 | 24.80 | 23.71 | 21,200 |
Apr 27, 2023 | 24.10 | 24.48 | 23.94 | 24.48 | 23.41 | 28,300 |
Apr 26, 2023 | 24.61 | 25.05 | 23.60 | 23.93 | 22.88 | 24,700 |
Related Tickers
FNLC The First Bancorp, Inc.
22.40
-1.50%
CAC Camden National Corporation
30.69
-1.03%
BCML BayCom Corp
20.11
+0.05%
FBMS The First Bancshares, Inc.
25.04
-0.95%
MYFW First Western Financial, Inc.
15.89
-3.11%
EBTC Enterprise Bancorp, Inc.
24.63
-0.71%
HFBL Home Federal Bancorp, Inc. of Louisiana
11.89
+0.85%
ORRF Orrstown Financial Services, Inc.
26.43
+0.72%
INDB Independent Bank Corp.
52.35
-1.08%
FLIC The First of Long Island Corporation
10.48
-1.78%