Bar Harbor Bankshares Stock Price History
| BHB Stock | USD 29.73 0.85 2.78% |
Below is the normalized historical share price chart for Bar Harbor Bankshares extending back to August 15, 1995. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Bar Harbor stands at 29.73, as last reported on the 22nd of March, with the highest price reaching 30.45 and the lowest price hitting 29.22 during the day.
If you're considering investing in Bar Stock, it is important to understand the factors that can impact its price. Bar Harbor Bankshares secures Sharpe Ratio (or Efficiency) of -0.03, which signifies that the company had a -0.03 % return per unit of risk over the last 3 months. Bar Harbor Bankshares exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Bar Harbor's Risk Adjusted Performance of (0.08), mean deviation of 1.39, and Standard Deviation of 1.87 to double-check the risk estimate we provide.
At present, Bar Harbor's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Total Equity is expected to grow to about 39.7 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 11.1 M. . At present, Bar Harbor's Price Earnings Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 1.46, whereas Price To Sales Ratio is forecasted to decline to 2.35. Bar Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 23rd of September 1997 | 200 Day MA 30.9275 | 50 Day MA 31.426 | Beta 0.694 |
Bar |
Sharpe Ratio = -0.03
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BHB |
Estimated Market Risk
| 1.79 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.05 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.03 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Bar Harbor is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Bar Harbor by adding Bar Harbor to a well-diversified portfolio.
Price Book 1.0201 | Price Sales 3.1428 | Shares Float 14.9 M | Dividend Share 1.18 | Wall Street Target Price 36 |
Bar Harbor Stock Price History Chart
There are several ways to analyze Bar Stock price data. The simplest method is using a basic Bar candlestick price chart, which shows Bar Harbor price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 19, 2025 | 33.14 |
| Lowest Price | January 10, 2025 | 28.78 |
Bar Harbor March 22, 2025 Stock Price Synopsis
Various analyses of Bar Harbor's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Bar Stock. It can be used to describe the percentage change in the price of Bar Harbor from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Bar Stock.| Bar Harbor Price Daily Balance Of Power | (0.69) | |
| Bar Harbor Accumulation Distribution | 4,255 | |
| Bar Harbor Price Action Indicator | (0.53) | |
| Bar Harbor Price Rate Of Daily Change | 0.97 |
Bar Harbor March 22, 2025 Stock Price Analysis
Bar Stock Price History Data
The price series of Bar Harbor for the period between Sun, Dec 22, 2024 and Sat, Mar 22, 2025 has a statistical range of 5.81 with a coefficient of variation of 4.07. The prices are distributed with arithmetic mean of 31.31. The median price for the last 90 days is 31.19. The company had 3:2 stock split on 22nd of March 2017. Bar Harbor Bankshares issued dividends on 2025-02-20.| Open | High | Low | Close | Volume | ||
| 03/21/2025 | 30.05 | 30.45 | 29.22 | 29.73 | 105,344 | |
| 03/20/2025 | 30.64 | 31.48 | 30.28 | 30.58 | 40,058 | |
| 03/19/2025 | 30.51 | 31.02 | 30.08 | 30.61 | 29,201 | |
| 03/18/2025 | 30.34 | 30.49 | 29.97 | 30.24 | 33,076 | |
| 03/17/2025 | 30.21 | 30.86 | 30.19 | 30.57 | 40,141 | |
| 03/14/2025 | 29.99 | 30.35 | 29.59 | 30.34 | 27,665 | |
| 03/13/2025 | 30.13 | 30.51 | 29.41 | 29.51 | 28,324 | |
| 03/12/2025 | 29.85 | 30.28 | 29.35 | 29.97 | 61,818 | |
| 03/11/2025 | 29.73 | 29.95 | 29.25 | 29.31 | 34,207 | |
| 03/10/2025 | 29.99 | 30.32 | 29.57 | 29.58 | 53,648 | |
| 03/07/2025 | 30.52 | 31.05 | 29.91 | 30.78 | 26,968 | |
| 03/06/2025 | 30.68 | 30.83 | 29.96 | 30.78 | 29,093 | |
| 03/05/2025 | 31.39 | 31.66 | 30.66 | 30.83 | 39,136 | |
| 03/04/2025 | 32.24 | 32.24 | 30.87 | 31.19 | 36,454 | |
| 03/03/2025 | 32.05 | 35.00 | 32.05 | 32.53 | 173,152 | |
| 02/28/2025 | 32.19 | 32.36 | 31.82 | 32.12 | 54,204 | |
| 02/27/2025 | 32.15 | 32.24 | 31.43 | 32.01 | 20,773 | |
| 02/26/2025 | 32.30 | 32.30 | 31.79 | 32.08 | 34,000 | |
| 02/25/2025 | 31.86 | 32.59 | 31.76 | 32.20 | 41,991 | |
| 02/24/2025 | 32.74 | 32.85 | 31.78 | 31.81 | 48,611 | |
| 02/21/2025 | 33.56 | 33.90 | 32.31 | 32.31 | 52,814 | |
| 02/20/2025 | 32.87 | 33.52 | 32.49 | 33.14 | 43,896 | |
| 02/19/2025 | 33.12 | 33.39 | 32.48 | 33.14 | 52,987 | |
| 02/18/2025 | 32.69 | 33.17 | 32.12 | 33.13 | 51,001 | |
| 02/14/2025 | 32.47 | 33.08 | 32.27 | 32.54 | 30,090 | |
| 02/13/2025 | 32.64 | 32.69 | 31.73 | 32.63 | 54,424 | |
| 02/12/2025 | 32.79 | 32.79 | 32.04 | 32.28 | 41,569 | |
| 02/11/2025 | 31.48 | 33.26 | 31.48 | 33.08 | 40,902 | |
| 02/10/2025 | 32.05 | 32.38 | 31.42 | 31.92 | 38,926 | |
| 02/07/2025 | 32.76 | 32.76 | 31.66 | 32.01 | 28,749 | |
| 02/06/2025 | 32.62 | 33.07 | 31.93 | 32.97 | 41,261 | |
| 02/05/2025 | 31.91 | 32.16 | 31.27 | 32.12 | 60,695 | |
| 02/04/2025 | 30.89 | 31.83 | 30.68 | 31.56 | 32,602 | |
| 02/03/2025 | 30.54 | 31.74 | 30.54 | 31.05 | 40,994 | |
| 01/31/2025 | 31.90 | 32.05 | 31.32 | 31.40 | 25,506 | |
| 01/30/2025 | 31.77 | 32.48 | 31.67 | 31.87 | 32,949 | |
| 01/29/2025 | 31.43 | 32.11 | 30.90 | 31.68 | 44,278 | |
| 01/28/2025 | 31.58 | 31.68 | 30.84 | 31.46 | 41,179 | |
| 01/27/2025 | 30.94 | 32.02 | 30.94 | 31.61 | 40,191 | |
| 01/24/2025 | 30.58 | 31.71 | 30.41 | 30.82 | 39,270 | |
| 01/23/2025 | 29.97 | 30.84 | 29.96 | 30.82 | 54,092 | |
| 01/22/2025 | 30.93 | 31.03 | 30.10 | 30.28 | 55,732 | |
| 01/21/2025 | 31.16 | 31.49 | 31.10 | 31.29 | 30,365 | |
| 01/17/2025 | 30.92 | 31.42 | 30.48 | 30.82 | 28,280 | |
| 01/16/2025 | 30.96 | 31.06 | 30.29 | 30.74 | 37,322 | |
| 01/15/2025 | 31.41 | 31.41 | 30.52 | 31.11 | 32,477 | |
| 01/14/2025 | 29.87 | 30.45 | 29.75 | 30.22 | 40,928 | |
| 01/13/2025 | 28.28 | 29.73 | 28.28 | 29.70 | 47,561 | |
| 01/10/2025 | 29.19 | 29.49 | 28.24 | 28.78 | 68,063 | |
| 01/08/2025 | 29.47 | 29.96 | 29.33 | 29.73 | 35,349 | |
| 01/07/2025 | 30.03 | 30.16 | 29.33 | 29.81 | 43,575 | |
| 01/06/2025 | 29.96 | 30.63 | 29.73 | 30.06 | 43,935 | |
| 01/03/2025 | 29.75 | 29.95 | 29.17 | 29.73 | 51,097 | |
| 01/02/2025 | 30.49 | 30.69 | 29.35 | 29.83 | 53,382 | |
| 12/31/2024 | 30.31 | 30.58 | 29.76 | 30.31 | 61,070 | |
| 12/30/2024 | 29.84 | 30.35 | 29.80 | 30.00 | 38,265 | |
| 12/27/2024 | 30.59 | 30.89 | 29.95 | 29.98 | 29,437 | |
| 12/26/2024 | 30.63 | 30.82 | 30.59 | 30.68 | 23,140 | |
| 12/24/2024 | 31.05 | 31.22 | 30.37 | 30.97 | 25,034 | |
| 12/23/2024 | 31.45 | 31.49 | 30.61 | 31.00 | 62,104 | |
| 12/20/2024 | 30.65 | 31.85 | 30.65 | 31.41 | 165,597 |
About Bar Harbor Stock history
Bar Harbor investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Bar is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Bar Harbor Bankshares will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Bar Harbor stock prices may prove useful in developing a viable investing in Bar Harbor
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 15.3 M | 11.1 M | |
| Net Income Applicable To Common Shares | 50.1 M | 52.6 M |
Bar Harbor Stock Technical Analysis
Bar Harbor technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Financial Widgets Now
Financial WidgetsEasily integrated Macroaxis content with over 30 different plug-and-play financial widgets |
| All Next | Launch Module |
Bar Harbor Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Bar Harbor's price direction in advance. Along with the technical and fundamental analysis of Bar Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Bar to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.08) | |||
| Jensen Alpha | (0.10) | |||
| Total Risk Alpha | (0.03) | |||
| Treynor Ratio | (0.17) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Bar Stock analysis
When running Bar Harbor's price analysis, check to measure Bar Harbor's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Bar Harbor is operating at the current time. Most of Bar Harbor's value examination focuses on studying past and present price action to predict the probability of Bar Harbor's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Bar Harbor's price. Additionally, you may evaluate how the addition of Bar Harbor to your portfolios can decrease your overall portfolio volatility.
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators |