Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
60.19
-1.07 (-1.75%)
At close: Oct 29, 2025, 4:00 PM EDT
60.19
0.00 (0.00%)
After-hours: Oct 29, 2025, 5:20 PM EDT

BHRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202561.4861.8659.2360.1960.19-1.75%67,938
Oct 28, 202561.0061.5360.5761.2661.26-0.18%41,165
Oct 27, 202561.8062.6961.0061.3761.37-0.53%51,524
Oct 24, 202561.0462.5861.0461.7061.701.18%29,825
Oct 23, 202561.0161.2560.5060.9860.98-0.28%56,812
Oct 22, 202559.7661.6959.7661.1561.151.69%47,728
Oct 21, 202560.1060.3459.5660.1460.14-0.07%30,005
Oct 20, 202559.7860.1859.2760.1860.182.43%39,202
Oct 17, 202558.6159.0558.2458.7558.751.16%75,948
Oct 16, 202560.3460.5457.4258.0858.08-4.07%66,683
Oct 15, 202561.4961.4959.9560.5460.54-1.16%33,991
Oct 14, 202558.7961.9158.7761.2561.253.29%31,610
Oct 13, 202558.2959.3757.8059.3059.302.99%46,248
Oct 10, 202559.6060.0557.5857.5857.58-3.37%45,960
Oct 9, 202559.9060.0058.8559.5959.59-0.65%30,056
Oct 8, 202560.5461.6659.7059.9859.98-0.42%30,082
Oct 7, 202561.1462.2060.1560.2360.23-2.16%27,172
Oct 6, 202560.7061.6960.0161.5661.562.16%42,690
Oct 3, 202559.5960.8359.5860.2660.260.97%38,907
Oct 2, 202560.6160.6159.0559.6859.68-1.70%50,445
Oct 1, 202561.1961.3560.0060.7160.71-1.59%38,904
Sep 30, 202561.0562.4160.1361.6961.690.69%35,888
Sep 29, 202562.9962.9961.2761.2761.27-2.19%32,773
Sep 26, 202562.6062.9962.1262.6462.640.11%28,370
Sep 25, 202562.5362.7961.8262.5762.57-0.26%34,883
Sep 24, 202562.5163.2462.2562.7362.730.30%27,412
Sep 23, 202562.7564.3262.1362.5462.540.02%45,073
Sep 22, 202562.7162.7461.8562.5362.53-0.49%45,094
Sep 19, 202564.3164.5562.5862.8462.84-2.29%154,709
Sep 18, 202562.0764.3161.6664.3164.313.86%68,991
Sep 17, 202561.4264.0261.4261.9261.920.88%38,695
Sep 16, 202562.2562.8860.6961.3861.38-0.74%25,819
Sep 15, 202561.9062.1561.4161.8461.840.45%30,306
Sep 12, 202562.6562.7261.5761.5761.57-1.34%25,187
Sep 11, 202562.0562.7861.5862.4062.400.57%98,744
Sep 10, 202562.5062.9261.8062.0562.05-0.85%25,696
Sep 9, 202562.6262.8062.0062.5862.58-0.52%30,126
Sep 8, 202562.8163.0761.9362.9162.910.02%22,264
Sep 5, 202564.0864.5562.3162.9062.90-1.52%33,729
Sep 4, 202563.5064.0963.1163.8763.871.16%40,607
Sep 3, 202562.8963.3962.5463.1463.140.25%28,061
Sep 2, 202563.0063.5862.4462.9862.98-0.91%48,488
Aug 29, 202563.6863.9963.1863.5663.56-0.02%35,465
Aug 28, 202564.2464.2463.0763.5763.57-0.39%35,877
Aug 27, 202563.2664.1563.2663.8263.820.44%33,851
Aug 26, 202562.3364.0062.0063.5463.541.62%60,503
Aug 25, 202563.5063.7662.5262.5362.53-1.82%31,774
Aug 22, 202560.6763.6960.6763.6963.695.96%123,100
Aug 21, 202560.1360.7660.0060.1160.11-0.51%33,227
Aug 20, 202560.6060.7959.8660.4260.420.37%32,405