Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
59.98
-0.25 (-0.42%)
At close: Oct 8, 2025, 4:00 PM EDT
59.98
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT

BHRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202560.5461.6659.7059.79--0.73%15,167
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
Aug 19, 202559.8560.9459.8360.2060.200.23%48,482
Aug 18, 202559.6660.2657.6760.0660.060.67%29,953
Aug 15, 202560.1961.0759.2259.6659.66-1.13%109,832
Aug 14, 202560.1360.5160.0360.3459.79-0.66%38,890
Aug 13, 202560.3461.3760.3460.7460.191.28%44,079
Aug 12, 202558.1360.1658.0159.9759.424.04%61,916
Aug 11, 202557.5257.7557.0057.6457.110.80%25,718
Aug 8, 202556.9957.3256.5057.1856.661.31%44,638
Aug 7, 202557.7757.7756.3956.4455.92-0.97%48,549
Aug 6, 202557.2758.7056.7956.9956.47-0.44%54,669
Aug 5, 202557.4658.9756.1157.2456.720.07%57,295
Aug 4, 202557.2258.0856.7557.2056.680.69%45,939
Aug 1, 202557.3557.6056.3556.8156.29-2.03%60,999
Jul 31, 202558.5760.4857.5057.9957.46-1.34%61,681
Jul 30, 202560.7462.0758.4558.7858.24-2.79%61,390