>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding BHB »    BHB Split History »
Home Free Dividend Report BHB Dividend History BHB Historical Stock Prices Preferred Stock Newsletter BHB Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
BHB Historical Price Range
Date Open High Low Close Volume
07/06/2026 $37.56 $38.00 $37.15 $37.87 90.70K
07/07/2026 $38.09 $38.26 $37.43 $37.47 86.40K
07/08/2026 $37.30 $37.30 $36.14 $36.73 126.90K
07/09/2026 $36.71 $37.08 $36.37 $37.08 97.10K
07/10/2026 $37.06 $37.38 $36.75 $37.20 54.30K
About Bar Harbor Bankshares
Bar Harbor Bankshares is the parent company of its wholly-owned subsidiary, Bar Harbor Bank & Trust (the Bank). The Bank is a regional community bank. Co. offers a variety of financial products and services designed around its customers in order to serve their banking and financial needs. Co. operates within community banking industry and includes traditional community banking services, including lending activities, acceptance of demand, savings and time deposits, business services, investment management, trust and third-party brokerage services.
BHB historical stock prices picture
Bar Harbor Bankshares (BHB) has the following price history information. Looking back at BHB historical stock prices for the last five trading days, on July 06, 2026, BHB opened at $37.56, traded as high as $38.00 and as low as $37.15, and closed at $37.87. Trading volume was a total of 90.70K shares. On July 07, 2026, BHB opened at $38.09, traded as high as $38.26 and as low as $37.43, and closed at $37.47. Trading volume was a total of 86.40K shares. On July 08, 2026, BHB opened at $37.30, traded as high as $37.30 and as low as $36.14, and closed at $36.73. Trading volume was a total of 126.90K shares. On July 09, 2026, BHB opened at $36.71, traded as high as $37.08 and as low as $36.37, and closed at $37.08. Trading volume was a total of 97.10K shares. On July 10, 2026, BHB opened at $37.06, traded as high as $37.38 and as low as $36.75, and closed at $37.20. Trading volume was a total of 54.30K shares.

BHB Historical Stock Prices By Date:

BHB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Bar Harbor Bankshares shares, starting with a $10,000 purchase of BHB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 07/14/2016
End date: 07/10/2026
Start price/share: $24.72
End price/share: $37.20
Starting shares: 404.53
Ending shares: 577.95
Dividends reinvested/share: $9.80
Total return: 115.00%
Average Annual Total Return: 7.96%
Starting investment: $10,000.00
Ending investment: $21,500.40
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/14/2016
End date: 07/10/2026
Start price/share: $24.72
End price/share: $37.20
Dividends collected/share: $9.80
Total return: 90.15%
Average Annual Total Return: 6.64%
Starting investment: $10,000.00
Ending investment: $19,012.90
Years: 9.99
BHB Historical Closing Prices
Date Close
07/06/2026$37.87
07/07/2026$37.47
07/08/2026$36.73
07/09/2026$37.08
07/10/2026$37.20
Financials Historical Prices
BHB is categorized under the Financials sector; below are some other companies in the same sector:

BHBK Historical Stock Prices
BHD Historical Stock Prices
BHF Historical Stock Prices
BHK Historical Stock Prices
BHL Historical Stock Prices
BHLB Historical Stock Prices
BHV Historical Stock Prices
BHY Historical Stock Prices
BIB Historical Stock Prices
BIE Historical Stock Prices

Email EnvelopeFree BHB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BHB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.