Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
67.78
-0.07 (-0.10%)
Nov 20, 2024, 4:00 PM EST - Market closed
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 68.27 | 68.59 | 67.25 | 67.78 | 67.78 | -0.10% | 28,579 |
| Nov 19, 2024 | 67.00 | 68.37 | 66.80 | 67.85 | 67.85 | 0.35% | 39,632 |
| Nov 18, 2024 | 68.78 | 69.36 | 67.39 | 67.61 | 67.61 | -1.73% | 76,088 |
| Nov 15, 2024 | 69.49 | 69.80 | 67.80 | 68.80 | 68.80 | -0.88% | 39,491 |
| Nov 14, 2024 | 69.41 | 70.84 | 68.93 | 69.41 | 68.86 | - | 42,969 |
| Nov 13, 2024 | 71.00 | 71.01 | 69.13 | 69.41 | 68.86 | -1.63% | 48,569 |
| Nov 12, 2024 | 70.05 | 71.00 | 69.84 | 70.56 | 70.00 | 0.36% | 52,132 |
| Nov 11, 2024 | 68.99 | 70.81 | 68.99 | 70.31 | 69.75 | 2.00% | 60,247 |
| Nov 8, 2024 | 68.61 | 69.28 | 68.61 | 68.93 | 68.38 | 0.95% | 35,622 |
| Nov 7, 2024 | 70.47 | 70.47 | 67.98 | 68.28 | 67.74 | -3.89% | 62,285 |
| Nov 6, 2024 | 69.00 | 75.32 | 68.96 | 71.04 | 70.48 | 9.12% | 280,216 |
| Nov 5, 2024 | 62.84 | 65.39 | 62.32 | 65.10 | 64.58 | 3.79% | 35,048 |
| Nov 4, 2024 | 62.89 | 63.65 | 62.00 | 62.72 | 62.22 | -0.29% | 39,380 |
| Nov 1, 2024 | 64.15 | 64.40 | 62.70 | 62.90 | 62.40 | -0.69% | 24,380 |
| Oct 31, 2024 | 65.40 | 65.40 | 63.34 | 63.34 | 62.84 | -2.42% | 23,987 |
| Oct 30, 2024 | 64.21 | 66.54 | 64.21 | 64.91 | 64.40 | 1.36% | 47,613 |
| Oct 29, 2024 | 64.48 | 65.00 | 63.71 | 64.04 | 63.53 | -1.58% | 28,683 |
| Oct 28, 2024 | 63.22 | 65.31 | 63.12 | 65.07 | 64.55 | 4.68% | 62,212 |
| Oct 25, 2024 | 65.56 | 65.56 | 61.71 | 62.16 | 61.67 | -3.51% | 39,194 |
| Oct 24, 2024 | 63.44 | 65.00 | 63.26 | 64.42 | 63.91 | 2.08% | 68,149 |
| Oct 23, 2024 | 61.13 | 63.11 | 60.98 | 63.11 | 62.61 | 2.62% | 43,925 |
| Oct 22, 2024 | 61.18 | 61.80 | 60.93 | 61.50 | 61.01 | 1.07% | 23,318 |
| Oct 21, 2024 | 63.78 | 63.78 | 60.85 | 60.85 | 60.37 | -4.52% | 49,348 |
| Oct 18, 2024 | 64.95 | 64.95 | 63.28 | 63.73 | 63.23 | -1.35% | 32,803 |
| Oct 17, 2024 | 63.92 | 64.80 | 63.48 | 64.60 | 64.09 | 0.83% | 28,797 |
| Oct 16, 2024 | 62.41 | 64.66 | 62.41 | 64.07 | 63.56 | 4.86% | 43,136 |
| Oct 15, 2024 | 60.83 | 62.80 | 60.11 | 61.10 | 60.62 | 0.63% | 55,155 |
| Oct 14, 2024 | 60.11 | 60.77 | 59.93 | 60.72 | 60.24 | 1.13% | 41,183 |
| Oct 11, 2024 | 57.54 | 60.05 | 57.54 | 60.04 | 59.56 | 4.75% | 29,371 |
| Oct 10, 2024 | 56.95 | 57.83 | 56.81 | 57.32 | 56.87 | -0.30% | 21,942 |
| Oct 9, 2024 | 57.40 | 58.03 | 57.27 | 57.49 | 57.03 | -0.14% | 18,188 |
| Oct 8, 2024 | 58.16 | 58.25 | 57.41 | 57.57 | 57.11 | -0.59% | 21,211 |
| Oct 7, 2024 | 58.25 | 58.97 | 56.88 | 57.91 | 57.45 | -1.13% | 63,424 |
| Oct 4, 2024 | 58.94 | 59.17 | 57.79 | 58.57 | 58.11 | 1.02% | 32,342 |
| Oct 3, 2024 | 58.25 | 58.66 | 57.67 | 57.98 | 57.52 | -0.80% | 22,003 |
| Oct 2, 2024 | 58.34 | 59.55 | 58.12 | 58.45 | 57.99 | -0.22% | 39,630 |
| Oct 1, 2024 | 60.80 | 60.80 | 58.50 | 58.58 | 58.12 | -3.95% | 39,218 |
| Sep 30, 2024 | 60.80 | 61.67 | 59.92 | 60.99 | 60.51 | -0.18% | 90,322 |
| Sep 27, 2024 | 62.03 | 62.03 | 60.64 | 61.10 | 60.62 | -0.75% | 90,676 |
| Sep 26, 2024 | 62.39 | 62.62 | 61.27 | 61.56 | 61.07 | -0.03% | 36,833 |
| Sep 25, 2024 | 62.77 | 62.83 | 61.56 | 61.58 | 61.09 | -1.52% | 31,062 |
| Sep 24, 2024 | 64.00 | 64.30 | 62.49 | 62.53 | 62.03 | -2.27% | 73,463 |
| Sep 23, 2024 | 65.65 | 65.72 | 63.83 | 63.98 | 63.47 | -1.78% | 29,471 |
| Sep 20, 2024 | 67.07 | 67.57 | 65.10 | 65.14 | 64.62 | -3.35% | 307,342 |
| Sep 19, 2024 | 67.13 | 68.00 | 65.68 | 67.40 | 66.87 | 3.06% | 134,531 |
| Sep 18, 2024 | 65.08 | 66.16 | 64.90 | 65.40 | 64.88 | 0.29% | 95,607 |
| Sep 17, 2024 | 65.88 | 67.06 | 65.00 | 65.21 | 64.69 | 0.03% | 67,744 |
| Sep 16, 2024 | 65.71 | 65.71 | 64.56 | 65.19 | 64.67 | 0.42% | 42,909 |
| Sep 13, 2024 | 64.48 | 65.44 | 64.45 | 64.92 | 64.41 | 1.90% | 68,354 |
| Sep 12, 2024 | 64.39 | 64.85 | 63.16 | 63.71 | 63.21 | -0.16% | 33,125 |
| Sep 11, 2024 | 64.00 | 64.59 | 62.81 | 63.81 | 63.30 | -1.07% | 31,360 |
| Sep 10, 2024 | 64.13 | 65.09 | 63.58 | 64.50 | 63.99 | 1.05% | 36,002 |
| Sep 9, 2024 | 62.99 | 64.65 | 62.99 | 63.83 | 63.32 | 1.37% | 38,948 |
| Sep 6, 2024 | 64.58 | 64.58 | 62.22 | 62.97 | 62.47 | -0.80% | 25,267 |
| Sep 5, 2024 | 65.16 | 66.04 | 63.16 | 63.48 | 62.98 | -1.67% | 45,797 |
| Sep 4, 2024 | 64.86 | 65.90 | 63.32 | 64.56 | 64.05 | -0.52% | 46,411 |
| Sep 3, 2024 | 66.13 | 66.92 | 63.95 | 64.90 | 64.39 | -2.02% | 44,028 |
| Aug 30, 2024 | 66.17 | 67.25 | 65.17 | 66.24 | 65.72 | -0.21% | 265,287 |
| Aug 29, 2024 | 66.80 | 67.17 | 64.98 | 66.38 | 65.85 | 0.02% | 48,623 |
| Aug 28, 2024 | 66.67 | 67.83 | 65.50 | 66.37 | 65.84 | -0.33% | 53,629 |
| Aug 27, 2024 | 66.04 | 66.92 | 65.11 | 66.59 | 66.06 | 0.15% | 62,578 |
| Aug 26, 2024 | 67.55 | 67.87 | 65.65 | 66.49 | 65.96 | -0.72% | 76,472 |
| Aug 23, 2024 | 63.25 | 69.61 | 62.53 | 66.97 | 66.44 | 6.23% | 108,929 |
| Aug 22, 2024 | 62.59 | 63.47 | 62.25 | 63.04 | 62.54 | 0.82% | 46,845 |
| Aug 21, 2024 | 63.44 | 63.49 | 62.47 | 62.53 | 62.03 | -0.46% | 37,161 |
| Aug 20, 2024 | 63.77 | 63.88 | 62.38 | 62.82 | 62.32 | -0.76% | 46,671 |
| Aug 19, 2024 | 63.70 | 63.88 | 62.99 | 63.30 | 62.80 | 0.32% | 50,606 |
| Aug 16, 2024 | 62.58 | 64.82 | 62.58 | 63.10 | 62.60 | 1.12% | 35,527 |
| Aug 15, 2024 | 62.22 | 63.88 | 62.20 | 62.40 | 61.91 | 2.18% | 50,955 |
| Aug 14, 2024 | 61.08 | 61.71 | 60.45 | 61.07 | 60.08 | -0.18% | 20,630 |
| Aug 13, 2024 | 60.69 | 61.21 | 59.53 | 61.18 | 60.18 | 2.62% | 31,177 |
| Aug 12, 2024 | 60.71 | 61.15 | 58.92 | 59.62 | 58.65 | -1.23% | 31,762 |
| Aug 9, 2024 | 60.12 | 60.46 | 58.72 | 60.36 | 59.38 | 0.57% | 67,139 |
| Aug 8, 2024 | 60.27 | 60.55 | 58.60 | 60.02 | 59.04 | 1.66% | 39,371 |
| Aug 7, 2024 | 61.10 | 62.58 | 58.79 | 59.04 | 58.08 | -2.46% | 70,024 |
| Aug 6, 2024 | 59.99 | 61.97 | 59.57 | 60.53 | 59.54 | 0.73% | 50,623 |
| Aug 5, 2024 | 58.14 | 62.03 | 55.01 | 60.09 | 59.11 | -2.24% | 68,339 |
| Aug 2, 2024 | 61.35 | 62.95 | 60.90 | 61.47 | 60.47 | -4.39% | 44,654 |
| Aug 1, 2024 | 68.32 | 68.32 | 63.81 | 64.29 | 63.24 | -5.04% | 66,288 |
| Jul 31, 2024 | 68.00 | 70.00 | 66.20 | 67.70 | 66.60 | -0.22% | 80,945 |
| Jul 30, 2024 | 67.50 | 69.11 | 66.48 | 67.85 | 66.75 | -0.21% | 54,490 |
| Jul 29, 2024 | 69.20 | 69.28 | 66.87 | 67.99 | 66.88 | -1.06% | 55,662 |
| Jul 26, 2024 | 65.56 | 69.22 | 65.37 | 68.72 | 67.60 | 7.27% | 42,008 |
| Jul 25, 2024 | 64.25 | 64.81 | 62.93 | 64.06 | 63.02 | 0.49% | 79,271 |
| Jul 24, 2024 | 64.17 | 66.37 | 63.21 | 63.75 | 62.71 | -1.10% | 38,991 |
| Jul 23, 2024 | 60.04 | 65.04 | 59.37 | 64.46 | 63.41 | 6.70% | 46,518 |
| Jul 22, 2024 | 58.81 | 60.80 | 56.59 | 60.41 | 59.43 | 2.72% | 67,666 |
| Jul 19, 2024 | 58.68 | 59.79 | 58.55 | 58.81 | 57.85 | 1.01% | 29,988 |
| Jul 18, 2024 | 59.08 | 60.22 | 58.07 | 58.22 | 57.27 | -2.50% | 46,205 |
| Jul 17, 2024 | 58.80 | 60.28 | 58.46 | 59.71 | 58.74 | 0.39% | 76,577 |
| Jul 16, 2024 | 56.03 | 60.89 | 55.10 | 59.48 | 58.51 | 7.81% | 59,663 |
| Jul 15, 2024 | 53.12 | 56.82 | 53.12 | 55.17 | 54.27 | 5.61% | 56,718 |
| Jul 12, 2024 | 52.90 | 53.26 | 51.53 | 52.24 | 51.39 | 0.62% | 31,926 |
| Jul 11, 2024 | 48.70 | 52.09 | 48.42 | 51.92 | 51.07 | 8.05% | 61,529 |
| Jul 10, 2024 | 48.27 | 48.40 | 47.70 | 48.05 | 47.27 | 0.44% | 44,792 |
| Jul 9, 2024 | 47.79 | 48.10 | 47.48 | 47.84 | 47.06 | 0.29% | 14,528 |
| Jul 8, 2024 | 48.25 | 48.75 | 47.28 | 47.70 | 46.92 | -0.85% | 21,595 |
| Jul 5, 2024 | 47.94 | 48.57 | 47.76 | 48.11 | 47.33 | -0.48% | 20,912 |
| Jul 3, 2024 | 48.65 | 48.85 | 48.15 | 48.34 | 47.55 | -1.19% | 15,648 |
| Jul 2, 2024 | 49.50 | 50.23 | 48.76 | 48.92 | 48.12 | -1.73% | 25,476 |