Want to see BLHK full AI Analyst Report?
blueharbor bank (BLHK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 49.90 | 49.95 | 49.15 | 49.23 | 49.23 | -0.95% | 2,035 | 0.36 |
| Oct 29, 2026 | 48.45 | 49.70 | 48.45 | 49.70 | 49.70 | +1.35% | 1,253 | 0.22 |
| Oct 28, 2026 | 49.11 | 49.11 | 49.04 | 49.04 | 49.04 | -1.92% | 1,200 | 0.21 |
| Oct 27, 2026 | 48.38 | 50.00 | 48.38 | 50.00 | 50.00 | +1.40% | 1,250 | 0.22 |
| Oct 26, 2026 | 49.31 | 50.25 | 48.37 | 49.31 | 49.31 | -0.06% | 0 | 0.00 |
| Oct 23, 2026 | 48.65 | 49.34 | 48.65 | 49.34 | 49.34 | -0.10% | 700 | 0.12 |
| Oct 22, 2026 | 49.15 | 50.10 | 49.15 | 49.39 | 49.39 | +0.59% | 28,420 | 5.46 |
| Oct 21, 2026 | 47.56 | 49.10 | 47.56 | 49.10 | 49.10 | -0.20% | 4,787 | 0.93 |
| Oct 20, 2026 | 48.50 | 49.25 | 48.50 | 49.20 | 49.20 | +1.44% | 5,300 | 1.05 |
| Oct 19, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | +0.75% | 479 | 0.09 |
| Oct 16, 2026 | 48.80 | 49.05 | 47.56 | 48.14 | 48.14 | -0.33% | 10,678 | 2.19 |
| Oct 15, 2026 | 48.25 | 48.60 | 48.00 | 48.30 | 48.30 | +1.05% | 10,144 | 2.15 |
| Oct 14, 2026 | 48.20 | 48.20 | 47.75 | 47.80 | 47.80 | -0.83% | 2,204 | 0.47 |
| Oct 13, 2026 | 47.90 | 48.20 | 47.90 | 48.20 | 48.20 | -0.62% | 1,000 | 0.21 |
| Oct 12, 2026 | 47.81 | 48.50 | 47.81 | 48.50 | 48.50 | +1.04% | 17,967 | 4.10 |
| Oct 09, 2026 | 48.20 | 48.25 | 47.69 | 48.00 | 48.00 | -0.21% | 5,325 | 1.24 |
| Oct 08, 2026 | 47.31 | 48.10 | 46.80 | 48.10 | 48.10 | +0.42% | 21,148 | 5.33 |
| Oct 07, 2026 | 48.21 | 48.21 | 47.30 | 47.90 | 47.90 | -1.34% | 26,986 | 7.53 |
| Oct 06, 2026 | 47.97 | 48.80 | 47.97 | 48.55 | 48.55 | +21.98% | 27,694 | 8.77 |
| Oct 05, 2026 | 39.80 | 40.00 | 39.60 | 39.80 | 39.80 | +0.25% | 0 | 0.00 |
| Oct 02, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | +0.46% | 133 | 0.04 |
| Oct 01, 2026 | 40.25 | 40.25 | 39.52 | 39.52 | 39.52 | -2.12% | 1,806 | 0.58 |
| Sep 30, 2026 | 40.38 | 40.50 | 40.25 | 40.38 | 40.38 | -0.31% | 0 | 0.00 |
| Sep 29, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | +0.57% | 176 | 0.05 |
| Sep 28, 2026 | 40.27 | 40.27 | 40.25 | 40.27 | 40.27 | -0.28% | 500 | 0.16 |
| Sep 25, 2026 | 40.39 | 40.50 | 40.27 | 40.39 | 40.39 | -0.04% | 0 | 0.00 |
| Sep 24, 2026 | 40.40 | 40.50 | 40.30 | 40.40 | 40.40 | -0.25% | 0 | 0.00 |
| Sep 23, 2026 | 40.70 | 40.70 | 40.50 | 40.50 | 40.50 | +1.89% | 4,020 | 1.27 |
| Sep 22, 2026 | 40.80 | 40.80 | 39.75 | 39.75 | 39.75 | -3.43% | 105,893 | 71.52 |
| Sep 21, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | +0.15% | 100 | 0.07 |
| Sep 18, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | +0.37% | 200 | 0.14 |
| Sep 17, 2026 | 40.95 | 41.10 | 40.80 | 40.95 | 40.95 | -0.12% | 0 | 0.00 |
| Sep 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | +0.00% | 130 | 0.09 |
| Sep 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | +0.31% | 355 | 0.24 |
| Sep 14, 2026 | 40.88 | 41.00 | 40.75 | 40.88 | 40.88 | -0.30% | 0 | 0.00 |
| Sep 11, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | +0.69% | 100 | 0.07 |
| Sep 10, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.07% | 295 | 0.20 |
| Sep 09, 2026 | 40.75 | 40.85 | 40.65 | 40.75 | 40.75 | +0.12% | 0 | 0.00 |
| Sep 08, 2026 | 40.75 | 40.75 | 40.70 | 40.70 | 40.70 | -0.11% | 5,866 | 4.26 |
| Sep 07, 2026 | 40.75 | 40.75 | 40.70 | 40.75 | 40.75 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 40.75 | 40.75 | 40.70 | 40.75 | 40.75 | -0.01% | 670 | 0.47 |
| Sep 03, 2026 | 41.00 | 41.00 | 40.75 | 40.75 | 40.75 | -0.61% | 15,724 | 13.32 |
| Sep 02, 2026 | 41.10 | 41.10 | 40.95 | 41.00 | 41.00 | -0.61% | 16,280 | 17.62 |
| Sep 01, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | +0.00% | 1,250 | 1.38 |
| Aug 31, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | +0.00% | 9,750 | 12.97 |
| Aug 28, 2026 | 41.30 | 41.54 | 41.00 | 41.25 | 41.25 | -1.02% | 15,921 | 31.92 |
| Aug 27, 2026 | 41.68 | 42.05 | 41.30 | 41.68 | 41.68 | -0.01% | 0 | 0.00 |
| Aug 26, 2026 | 41.68 | 42.05 | 41.31 | 41.68 | 41.68 | -0.88% | 0 | 0.00 |
| Aug 25, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | +0.00% | 2,100 | 4.30 |
| Aug 24, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | +0.00% | 1,600 | 3.46 |
