NYSE American · BHB · stock
Bar Harbor Bankshares (BHB) stock price history
Every NYSE American trading session of Bar Harbor Bankshares from Sep 23, 1997 to Nov 11, 2026: 7,122 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHB adjusted close, 1997 to 2026
- $42.51
- All time high, 2026
- $43.33
- 52 week high, $27.83 low
- 7,122
- Daily sessions since 1997
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
BHB key facts
- Bar Harbor Bankshares (BHB) closed at $41.53 on Nov 11, 2026 on NYSE American.
- BHB's all time high close is $42.51, set on Nov 4, 2026; its all time low close is $2.30 on Mar 31, 2000.
- BHB's 52 week range is $27.83 to $43.33.
- BHB returned +43.0% over the year to Nov 11, 2026 and +53.3% over five years.
- Over ten years BHB returned +116%, +8.0% a year compounded.
- BHB's deepest drawdown was -54.4% from Mar 31, 2017 to Apr 16, 2020.
- DataCedar holds 7,122 daily sessions of BHB history from Sep 23, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BHB price chart, 1997 to 2026
BHB returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.8% |
| 3 months | +5.2% |
| 6 months | +21.6% |
| Year to date | +33.4% |
| 1 year | +43.0% |
| 3 years | +81.8% |
| 5 years | +53.3% |
| 10 years | +116.1% |
| Since Sep 23, 1997 | +986.4% |
| Compound annual growth, 29.1 years | +8.5% |
BHB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.51 on Nov 4, 2026
- All time low close
- $2.30 on Mar 31, 2000
- 52 week high
- $43.33 on Nov 5, 2026
- 52 week low
- $27.83 on Nov 19, 2025
- Deepest drawdown
- -54.4% from Mar 31, 2017 to Apr 16, 2020, recovered Mar 3, 2021
- Best single session
- +20.3% on Mar 17, 2020
- Worst single session
- -16.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1997
- 10.9×
- Best calendar year
- 2003, +45%
- Worst calendar year
- 1999, -23%
BHB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Sep 23, 1997; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.70 | $43.33 | $29.91 | $41.53 | +36.3% | 23.2M | 217 |
| 2025 | $28.99 | $33.28 | $25.13 | $30.46 | +5.7% | 12.8M | 250 |
| 2024 | $26.21 | $35.94 | $21.26 | $28.81 | +8.6% | 9.5M | 252 |
| 2023 | $27.80 | $28.09 | $17.08 | $26.53 | -4.5% | 8.5M | 250 |
| 2022 | $24.25 | $28.69 | $20.44 | $27.76 | +14.8% | 5.6M | 251 |
| 2021 | $18.52 | $27.34 | $17.21 | $24.19 | +32.3% | 7.9M | 252 |
| 2020 | $19.79 | $20.23 | $10.23 | $18.28 | -7.2% | 11M | 253 |
| 2019 | $16.51 | $20.85 | $16.35 | $19.71 | +17.2% | 6.4M | 252 |
| 2018 | $19.75 | $22.87 | $15.94 | $16.82 | -14.6% | 6.6M | 251 |
| 2017 | $22.49 | $23.88 | $18.17 | $19.70 | -12.1% | 7.2M | 251 |
| 2016 | $15.75 | $23.60 | $13.53 | $22.40 | +42.0% | 3.7M | 251 |
| 2015 | $14.20 | $17.14 | $13.18 | $15.77 | +10.8% | 4.1M | 244 |
| 2014 | $11.38 | $14.62 | $10.33 | $14.23 | +24.2% | 4.9M | 249 |
| 2013 | $9.39 | $11.69 | $9.39 | $11.46 | +23.0% | 3M | 252 |
| 2012 | $8.03 | $10.34 | $7.85 | $9.32 | +16.2% | 3.8M | 248 |
| 2011 | $7.49 | $8.28 | $7.28 | $8.02 | +7.2% | 1.6M | 222 |
| 2010 | $6.90 | $7.74 | $6.23 | $7.48 | +9.8% | 4.7M | 243 |
| 2009 | $6.21 | $9.08 | $4.18 | $6.81 | +10.5% | 3.8M | 243 |
| 2008 | $7.17 | $7.46 | $4.52 | $6.16 | -15.1% | 1.4M | 204 |
| 2007 | $7.07 | $7.57 | $6.42 | $7.26 | +1.2% | 905.4K | 198 |
| 2006 | $5.68 | $7.23 | $5.63 | $7.17 | +25.5% | 632.5K | 233 |
| 2005 | $6.04 | $6.20 | $5.60 | $5.71 | -6.4% | 939.2K | 252 |
| 2004 | $5.47 | $6.15 | $5.12 | $6.10 | +10.7% | 969.1K | 252 |
| 2003 | $3.80 | $5.51 | $3.45 | $5.51 | +45.0% | 1.4M | 247 |
| 2002 | $3.37 | $3.99 | $2.96 | $3.80 | +11.8% | 1.4M | 249 |
| 2001 | $2.53 | $3.57 | $2.53 | $3.40 | +33.5% | 891.2K | 248 |
| 2000 | $3.03 | $3.22 | $2.22 | $2.55 | -16.4% | 1.3M | 252 |
| 1999 | $3.85 | $3.93 | $2.96 | $3.05 | -22.5% | 1.1M | 246 |
| 1998 | $4.35 | $4.78 | $2.67 | $3.93 | -11.2% | 893.7K | 240 |
| 1997 | $3.72 | $4.99 | $3.72 | $4.43 | n/a | 342K | 70 |
BHB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $41.53 | +2.7% |
| October 2026 | $40.44 | +4.5% |
| September 2026 | $38.69 | -1.4% |
| August 2026 | $39.23 | -1.2% |
| July 2026 | $39.71 | +5.2% |
| June 2026 | $37.76 | +8.1% |
| May 2026 | $34.94 | +3.0% |
| April 2026 | $33.91 | +5.5% |
| March 2026 | $32.13 | +0.6% |
| February 2026 | $31.94 | -4.0% |
| January 2026 | $33.27 | +9.2% |
| December 2025 | $30.46 | +4.1% |
About the BHB data
Daily bars. 7,122 sessions from Sep 23, 1997 to Nov 11, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 23, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3ABHB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- BCV$A Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares
- BDL Flanigans Enterprises INC
- BESS Bimergen Energy Corp
- BESS.W Bimergen Energy Corporation Warrants, each share exercisable to purchase one share of Common Stock
- BHM Bluerock Homes Trust, Inc.
- BKTI BK Technologies Corp
- BQ Boqii Holding Ltd
- BRBS Blue Ridge Bankshares, INC.
Browse NYSE American
Common questions
BHB share price history
