Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
62.85
-0.57 (-0.90%)
At close: Jul 25, 2025, 4:00 PM
64.10
+1.25 (1.99%)
After-hours: Jul 25, 2025, 4:25 PM EDT
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 64.90 | 64.90 | 61.60 | 62.85 | 62.85 | -0.90% | 51,118 |
| Jul 24, 2025 | 64.75 | 65.20 | 63.10 | 63.42 | 63.42 | -2.34% | 54,656 |
| Jul 23, 2025 | 64.41 | 65.12 | 64.00 | 64.94 | 64.94 | 1.12% | 34,484 |
| Jul 22, 2025 | 64.91 | 65.09 | 63.86 | 64.22 | 64.22 | 0.20% | 32,726 |
| Jul 21, 2025 | 64.52 | 65.39 | 63.92 | 64.09 | 64.09 | -0.34% | 29,501 |
| Jul 18, 2025 | 65.02 | 65.02 | 63.88 | 64.31 | 64.31 | -0.29% | 50,075 |
| Jul 17, 2025 | 63.65 | 64.90 | 63.29 | 64.50 | 64.50 | 1.27% | 35,663 |
| Jul 16, 2025 | 63.44 | 64.93 | 62.70 | 63.69 | 63.69 | 0.86% | 72,993 |
| Jul 15, 2025 | 65.32 | 65.54 | 62.90 | 63.15 | 63.15 | -3.20% | 80,210 |
| Jul 14, 2025 | 63.52 | 65.67 | 63.40 | 65.24 | 65.24 | 2.85% | 131,246 |
| Jul 11, 2025 | 64.37 | 64.69 | 63.43 | 63.43 | 63.43 | -2.16% | 44,511 |
| Jul 10, 2025 | 64.41 | 66.00 | 64.13 | 64.83 | 64.83 | 0.57% | 111,166 |
| Jul 9, 2025 | 63.98 | 64.62 | 63.21 | 64.46 | 64.46 | 1.48% | 113,311 |
| Jul 8, 2025 | 63.05 | 64.44 | 62.77 | 63.52 | 63.52 | 1.53% | 82,995 |
| Jul 7, 2025 | 63.53 | 65.00 | 62.22 | 62.56 | 62.56 | -2.05% | 142,364 |
| Jul 3, 2025 | 63.26 | 64.65 | 62.72 | 63.87 | 63.87 | 1.35% | 103,534 |
| Jul 2, 2025 | 61.25 | 63.24 | 61.09 | 63.02 | 63.02 | 2.99% | 161,146 |
| Jul 1, 2025 | 59.50 | 62.30 | 59.19 | 61.19 | 61.19 | 2.44% | 102,843 |
| Jun 30, 2025 | 59.95 | 60.44 | 59.25 | 59.73 | 59.73 | 0.10% | 77,584 |
| Jun 27, 2025 | 59.81 | 60.20 | 58.84 | 59.67 | 59.67 | 0.05% | 97,849 |
| Jun 26, 2025 | 58.50 | 59.68 | 57.65 | 59.64 | 59.64 | 3.20% | 75,033 |
| Jun 25, 2025 | 58.66 | 58.70 | 57.70 | 57.79 | 57.79 | -1.35% | 73,623 |
| Jun 24, 2025 | 58.47 | 59.45 | 58.39 | 58.58 | 58.58 | 1.02% | 65,570 |
| Jun 23, 2025 | 56.70 | 57.99 | 55.83 | 57.99 | 57.99 | 2.64% | 127,523 |
| Jun 20, 2025 | 56.74 | 57.15 | 55.40 | 56.50 | 56.50 | 0.43% | 177,886 |
| Jun 18, 2025 | 56.08 | 57.36 | 55.79 | 56.26 | 56.26 | 0.29% | 68,355 |
| Jun 17, 2025 | 56.70 | 57.31 | 55.98 | 56.10 | 56.10 | -1.65% | 69,745 |
| Jun 16, 2025 | 57.14 | 57.78 | 56.58 | 57.04 | 57.04 | 0.21% | 79,987 |
| Jun 13, 2025 | 58.00 | 58.40 | 56.43 | 56.92 | 56.92 | -3.11% | 74,203 |
| Jun 12, 2025 | 58.69 | 59.50 | 58.50 | 58.75 | 58.75 | -0.17% | 51,321 |
| Jun 11, 2025 | 59.25 | 60.66 | 58.41 | 58.85 | 58.85 | -0.30% | 74,108 |
| Jun 10, 2025 | 57.75 | 59.20 | 57.52 | 59.03 | 59.03 | 2.43% | 36,887 |
| Jun 9, 2025 | 57.95 | 58.65 | 57.41 | 57.63 | 57.63 | 0.44% | 45,938 |
| Jun 6, 2025 | 57.12 | 57.44 | 56.19 | 57.38 | 57.38 | 2.25% | 24,748 |
| Jun 5, 2025 | 56.10 | 56.41 | 55.42 | 56.12 | 56.12 | -0.05% | 28,644 |
| Jun 4, 2025 | 57.07 | 57.42 | 55.92 | 56.15 | 56.15 | -1.73% | 15,794 |
| Jun 3, 2025 | 56.37 | 57.78 | 55.78 | 57.14 | 57.14 | 1.53% | 26,148 |
| Jun 2, 2025 | 56.94 | 57.53 | 55.95 | 56.28 | 56.28 | -1.12% | 36,177 |
| May 30, 2025 | 56.74 | 57.25 | 56.53 | 56.92 | 56.92 | -0.32% | 29,197 |
| May 29, 2025 | 56.85 | 57.16 | 56.15 | 57.10 | 57.10 | 0.87% | 28,974 |
| May 28, 2025 | 57.06 | 57.31 | 56.59 | 56.61 | 56.61 | -1.03% | 24,275 |
| May 27, 2025 | 56.37 | 57.21 | 55.30 | 57.20 | 57.20 | 3.29% | 24,688 |
| May 23, 2025 | 54.72 | 55.76 | 54.45 | 55.38 | 55.38 | -0.38% | 32,468 |
| May 22, 2025 | 55.61 | 56.74 | 55.59 | 55.59 | 55.59 | -1.09% | 18,339 |
| May 21, 2025 | 57.00 | 57.49 | 55.90 | 56.20 | 56.20 | -2.31% | 24,375 |
| May 20, 2025 | 57.55 | 58.75 | 57.02 | 57.53 | 57.53 | -0.02% | 27,010 |
| May 19, 2025 | 57.01 | 58.70 | 57.00 | 57.54 | 57.54 | -0.23% | 58,103 |
| May 16, 2025 | 58.46 | 58.69 | 57.44 | 57.67 | 57.67 | -2.12% | 36,906 |
| May 15, 2025 | 57.20 | 58.92 | 57.20 | 58.92 | 58.92 | 2.77% | 35,536 |
| May 14, 2025 | 59.04 | 59.43 | 57.30 | 57.33 | 56.80 | -2.88% | 69,517 |