Burke Herbert Financial Services Corp BHRB
NASDAQ · Vereinigte Staaten · Finanzen
$68,600,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $68,50 | -0,14 % | $69,07 | $69,07 | $67,54 | 46,56K |
| 2026-09-30 | $68,60 | +0,07 % | $68,69 | $69,98 | $68,20 | 126,50K |
| 2026-09-29 | $68,55 | -0,74 % | $69,14 | $69,65 | $68,25 | 112,70K |
| 2026-09-28 | $69,06 | -1,12 % | $69,20 | $69,89 | $68,91 | 104,80K |
| 2026-09-25 | $69,84 | +0,72 % | $69,56 | $70,19 | $69,34 | 123,80K |
| 2026-09-24 | $69,34 | +0,73 % | $69,25 | $69,70 | $68,65 | 131,60K |
| 2026-09-23 | $68,84 | -0,88 % | $69,48 | $69,92 | $68,79 | 162,60K |
| 2026-09-22 | $69,45 | -0,14 % | $70,19 | $71,28 | $69,35 | 118,00K |
| 2026-09-21 | $69,55 | -0,50 % | $69,92 | $71,09 | $69,52 | 121,30K |
| 2026-09-18 | $69,90 | -0,77 % | $70,25 | $71,36 | $69,51 | 414,50K |
| 2026-09-17 | $70,44 | -0,20 % | $71,19 | $71,45 | $70,42 | 152,90K |
| 2026-09-16 | $70,58 | -1,30 % | $71,61 | $71,98 | $70,13 | 119,80K |
| 2026-09-15 | $71,51 | -0,07 % | $71,50 | $72,80 | $71,25 | 98,20K |
| 2026-09-14 | $71,56 | +0,04 % | $71,73 | $72,46 | $71,28 | 119,40K |
| 2026-09-11 | $71,53 | +0,04 % | $72,00 | $72,49 | $71,22 | 63,50K |
| 2026-09-10 | $71,50 | +0,89 % | $70,87 | $71,67 | $70,44 | 69,00K |
| 2026-09-09 | $70,87 | -1,02 % | $71,40 | $71,65 | $70,66 | 128,70K |
| 2026-09-08 | $71,60 | -1,04 % | $72,07 | $72,73 | $71,59 | 66,70K |
| 2026-09-04 | $72,35 | -0,18 % | $72,11 | $73,32 | $72,10 | 71,50K |
| 2026-09-03 | $72,48 | +0,35 % | $72,72 | $73,40 | $72,19 | 79,40K |
| 2026-09-02 | $72,23 | +2,27 % | $71,10 | $72,53 | $70,94 | 136,20K |
| 2026-09-01 | $70,63 | -0,95 % | $71,41 | $71,99 | $70,58 | 105,10K |
| 2026-08-31 | $71,31 | -0,56 % | $71,50 | $72,00 | $71,05 | 100,30K |
| 2026-08-28 | $71,71 | +0,13 % | $71,97 | $72,75 | $71,61 | 92,00K |
| 2026-08-27 | $71,62 | -0,10 % | $71,26 | $71,94 | $70,76 | 73,50K |
| 2026-08-26 | $71,69 | -0,10 % | $71,90 | $72,46 | $71,35 | 74,60K |
| 2026-08-25 | $71,76 | -1,29 % | $72,73 | $73,11 | $71,53 | 84,70K |
| 2026-08-24 | $72,70 | +1,61 % | $71,89 | $73,54 | $71,68 | 149,40K |
| 2026-08-21 | $71,55 | +0,77 % | $71,51 | $72,22 | $70,58 | 115,30K |
| 2026-08-20 | $71,00 | +0,14 % | $70,43 | $71,21 | $70,01 | 82,10K |
| 2026-08-19 | $70,90 | -2,02 % | $72,50 | $72,50 | $70,79 | 118,50K |
| 2026-08-18 | $72,36 | +0,04 % | $72,61 | $72,84 | $72,07 | 103,50K |
| 2026-08-17 | $72,33 | -1,12 % | $72,94 | $73,40 | $71,88 | 117,20K |
| 2026-08-14 | $73,15 | -0,07 % | $73,05 | $73,60 | $72,65 | 113,90K |
| 2026-08-13 | $73,20 | -0,91 % | $73,95 | $74,73 | $72,79 | 169,70K |
| 2026-08-12 | $73,87 | +0,34 % | $73,68 | $74,23 | $73,25 | 93,50K |
| 2026-08-11 | $73,62 | +1,22 % | $72,95 | $73,99 | $72,81 | 127,40K |
| 2026-08-10 | $72,73 | -0,94 % | $72,77 | $73,20 | $71,95 | 105,00K |
| 2026-08-07 | $73,42 | -0,46 % | $73,87 | $74,38 | $73,00 | 66,80K |
| 2026-08-06 | $73,76 | -0,49 % | $74,69 | $75,05 | $73,03 | 107,70K |
| 2026-08-05 | $74,12 | -0,70 % | $74,64 | $75,00 | $73,80 | 102,10K |
| 2026-08-04 | $74,64 | +1,34 % | $73,60 | $75,09 | $73,26 | 174,20K |
| 2026-08-03 | $73,65 | +0,55 % | $74,05 | $74,78 | $73,27 | 193,20K |
| 2026-07-31 | $73,25 | +0,31 % | $73,01 | $73,76 | $72,01 | 135,80K |
| 2026-07-30 | $73,02 | -0,83 % | $73,68 | $74,17 | $72,71 | 95,90K |
| 2026-07-29 | $73,63 | -0,61 % | $73,95 | $74,32 | $72,80 | 165,80K |
| 2026-07-28 | $74,08 | +2,18 % | $72,61 | $74,14 | $72,51 | 130,10K |
| 2026-07-27 | $72,50 | +2,88 % | $70,78 | $72,69 | $70,76 | 105,70K |
| 2026-07-24 | $70,47 | -0,42 % | $70,51 | $70,89 | $68,50 | 176,40K |
| 2026-07-23 | $70,77 | -0,34 % | $70,35 | $70,91 | $69,78 | 103,90K |
| 2026-07-22 | $71,01 | -0,35 % | $71,26 | $71,26 | $69,96 | 96,40K |
| 2026-07-21 | $71,26 | +0,47 % | $70,85 | $71,35 | $69,84 | 83,50K |
| 2026-07-20 | $70,93 | -0,85 % | $71,61 | $71,75 | $70,55 | 87,40K |
| 2026-07-17 | $71,54 | -1,80 % | $72,55 | $73,00 | $71,10 | 123,70K |
| 2026-07-16 | $72,85 | +2,95 % | $70,74 | $73,41 | $70,74 | 278,40K |
| 2026-07-15 | $70,76 | +0,55 % | $70,49 | $71,47 | $70,49 | 161,10K |
| 2026-07-14 | $70,37 | +0,01 % | $70,41 | $71,08 | $69,76 | 119,90K |
| 2026-07-13 | $70,36 | +0,09 % | $70,31 | $70,71 | $69,29 | 112,30K |
| 2026-07-10 | $70,30 | +0,26 % | $70,20 | $70,91 | $69,64 | 123,90K |
| 2026-07-09 | $70,12 | +1,82 % | $69,45 | $71,70 | $69,07 | 193,20K |
| 2026-07-08 | $68,87 | -1,28 % | $69,67 | $69,91 | $68,25 | 192,10K |
| 2026-07-07 | $69,76 | +0,10 % | $69,69 | $70,53 | $69,50 | 137,00K |
| 2026-07-06 | $69,69 | -0,66 % | $69,99 | $70,87 | $69,40 | 116,30K |
| 2026-07-02 | $70,15 | -3,59 % | $73,04 | $73,69 | $70,13 | 161,10K |
| 2026-07-01 | $72,76 | +1,25 % | $71,92 | $73,32 | $71,92 | 231,50K |
| 2026-06-30 | $71,86 | -0,15 % | $71,75 | $72,35 | $71,35 | 198,00K |
| 2026-06-29 | $71,97 | +0,88 % | $71,29 | $72,06 | $70,01 | 224,90K |
| 2026-06-26 | $71,34 | +2,38 % | $69,88 | $71,38 | $69,60 | 590,40K |
| 2026-06-25 | $69,68 | +2,70 % | $67,97 | $70,49 | $67,75 | 384,40K |
| 2026-06-24 | $67,85 | +1,37 % | $66,91 | $68,08 | $66,91 | 222,10K |
| 2026-06-23 | $66,93 | +2,21 % | $65,70 | $67,03 | $65,68 | 144,00K |
| 2026-06-22 | $65,48 | -0,05 % | $65,31 | $66,37 | $65,31 | 139,60K |
| 2026-06-18 | $65,51 | +0,68 % | $65,77 | $66,20 | $65,25 | 345,20K |
| 2026-06-17 | $65,07 | -1,97 % | $66,26 | $66,97 | $64,31 | 204,80K |
| 2026-06-16 | $66,38 | +0,30 % | $66,62 | $67,17 | $65,68 | 181,50K |
| 2026-06-15 | $66,18 | -1,34 % | $67,31 | $67,66 | $65,90 | 206,50K |
| 2026-06-12 | $67,08 | +1,12 % | $66,73 | $67,59 | $66,50 | 168,90K |
| 2026-06-11 | $66,34 | +0,36 % | $66,31 | $67,00 | $65,41 | 183,70K |
| 2026-06-10 | $66,10 | +0,93 % | $65,85 | $66,84 | $65,81 | 168,80K |
| 2026-06-09 | $65,49 | +0,37 % | $65,51 | $67,20 | $65,40 | 205,90K |
| 2026-06-08 | $65,25 | +1,18 % | $65,04 | $65,38 | $64,70 | 262,00K |
| 2026-06-05 | $64,49 | +1,38 % | $63,95 | $65,60 | $63,95 | 298,20K |
| 2026-06-04 | $63,61 | +2,46 % | $62,88 | $63,82 | $62,88 | 312,30K |
| 2026-06-03 | $62,08 | -3,05 % | $64,19 | $64,76 | $61,81 | 222,40K |
| 2026-06-02 | $64,03 | +1,68 % | $62,85 | $64,16 | $62,75 | 179,10K |
| 2026-06-01 | $62,97 | -0,99 % | $63,50 | $63,95 | $62,32 | 168,60K |
| 2026-05-29 | $63,60 | -0,03 % | $63,52 | $64,15 | $63,26 | 124,70K |
| 2026-05-28 | $63,62 | +0,66 % | $63,00 | $63,75 | $62,50 | 109,80K |
| 2026-05-27 | $63,20 | +0,29 % | $63,25 | $63,97 | $63,09 | 131,80K |
| 2026-05-26 | $63,02 | +0,40 % | $62,87 | $63,59 | $62,54 | 141,20K |