Burke Herbert Financial Services Corp BHRB
NASDAQ · United States · Finance
$68.59-0.01 (-0.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |