Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
62.37
-1.10 (-1.73%)
Feb 21, 2025, 4:00 PM EST - Market closed
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 64.19 | 64.19 | 62.36 | 62.37 | 62.37 | -1.73% | 63,035 |
| Feb 20, 2025 | 64.01 | 64.74 | 63.20 | 63.47 | 63.47 | -1.49% | 58,218 |
| Feb 19, 2025 | 63.86 | 64.99 | 63.86 | 64.43 | 64.43 | -0.28% | 34,918 |
| Feb 18, 2025 | 64.00 | 65.00 | 63.91 | 64.61 | 64.61 | 0.81% | 62,294 |
| Feb 14, 2025 | 64.52 | 65.44 | 63.99 | 64.09 | 64.09 | -0.54% | 24,195 |
| Feb 13, 2025 | 63.74 | 64.71 | 62.75 | 64.44 | 63.89 | 2.01% | 30,774 |
| Feb 12, 2025 | 64.51 | 65.77 | 63.17 | 63.17 | 62.63 | -3.31% | 40,161 |
| Feb 11, 2025 | 64.36 | 65.80 | 64.03 | 65.33 | 64.77 | 1.74% | 26,854 |
| Feb 10, 2025 | 65.10 | 65.10 | 64.21 | 64.21 | 63.66 | -0.71% | 23,436 |
| Feb 7, 2025 | 65.05 | 65.50 | 63.73 | 64.67 | 64.12 | -1.01% | 142,766 |
| Feb 6, 2025 | 64.97 | 65.55 | 64.75 | 65.33 | 64.77 | 1.05% | 20,785 |
| Feb 5, 2025 | 64.30 | 64.98 | 64.03 | 64.65 | 64.10 | 0.48% | 26,295 |
| Feb 4, 2025 | 62.75 | 64.34 | 62.75 | 64.34 | 63.79 | 1.74% | 20,411 |
| Feb 3, 2025 | 63.24 | 64.36 | 60.91 | 63.24 | 62.70 | -1.66% | 30,777 |
| Jan 31, 2025 | 64.04 | 65.17 | 63.81 | 64.31 | 63.76 | -0.08% | 25,531 |
| Jan 30, 2025 | 64.60 | 64.91 | 63.05 | 64.36 | 63.81 | 1.08% | 40,877 |
| Jan 29, 2025 | 63.00 | 63.80 | 62.48 | 63.67 | 63.13 | 0.81% | 30,038 |
| Jan 28, 2025 | 63.38 | 64.72 | 62.78 | 63.16 | 62.62 | -0.75% | 26,724 |
| Jan 27, 2025 | 63.20 | 64.38 | 62.40 | 63.64 | 63.10 | 2.00% | 40,541 |
| Jan 24, 2025 | 61.37 | 62.65 | 61.08 | 62.40 | 61.86 | 1.04% | 22,422 |
| Jan 23, 2025 | 60.52 | 61.75 | 60.52 | 61.75 | 61.23 | 1.05% | 28,509 |
| Jan 22, 2025 | 62.20 | 63.38 | 61.05 | 61.11 | 60.59 | -2.57% | 30,723 |
| Jan 21, 2025 | 62.29 | 63.82 | 62.29 | 62.72 | 62.19 | 0.87% | 26,597 |
| Jan 17, 2025 | 61.65 | 62.66 | 61.50 | 62.18 | 61.65 | 1.58% | 24,404 |
| Jan 16, 2025 | 61.82 | 61.97 | 60.92 | 61.21 | 60.69 | -0.99% | 32,244 |
| Jan 15, 2025 | 61.88 | 63.27 | 60.85 | 61.82 | 61.29 | 2.10% | 25,862 |
| Jan 14, 2025 | 58.32 | 60.55 | 58.32 | 60.55 | 60.04 | 4.36% | 32,049 |
| Jan 13, 2025 | 56.01 | 58.18 | 56.01 | 58.02 | 57.53 | 2.49% | 25,348 |
| Jan 10, 2025 | 56.33 | 57.34 | 54.56 | 56.61 | 56.13 | -1.75% | 58,004 |
| Jan 8, 2025 | 58.26 | 58.81 | 57.47 | 57.62 | 57.13 | -2.11% | 32,564 |
| Jan 7, 2025 | 59.88 | 60.78 | 58.13 | 58.86 | 58.36 | -1.60% | 28,121 |
| Jan 6, 2025 | 60.97 | 61.40 | 59.61 | 59.82 | 59.31 | -1.68% | 32,680 |
| Jan 3, 2025 | 60.52 | 61.21 | 60.00 | 60.84 | 60.32 | 0.56% | 25,292 |
| Jan 2, 2025 | 62.56 | 62.98 | 60.26 | 60.50 | 59.99 | -2.98% | 27,133 |
| Dec 31, 2024 | 63.20 | 63.58 | 62.36 | 62.36 | 61.83 | -0.49% | 17,934 |
| Dec 30, 2024 | 62.38 | 63.33 | 61.79 | 62.67 | 62.14 | 0.37% | 16,737 |
| Dec 27, 2024 | 63.50 | 64.71 | 61.89 | 62.44 | 61.91 | -2.24% | 26,617 |
| Dec 26, 2024 | 63.23 | 64.00 | 63.23 | 63.87 | 63.33 | -0.02% | 22,620 |
| Dec 24, 2024 | 64.46 | 64.80 | 63.56 | 63.88 | 63.34 | -0.23% | 16,645 |
| Dec 23, 2024 | 64.30 | 65.75 | 63.44 | 64.03 | 63.49 | -0.26% | 33,323 |
| Dec 20, 2024 | 63.54 | 65.37 | 63.54 | 64.20 | 63.65 | -0.16% | 69,953 |
| Dec 19, 2024 | 65.59 | 67.00 | 63.75 | 64.30 | 63.75 | -0.86% | 25,800 |
| Dec 18, 2024 | 69.87 | 70.45 | 64.08 | 64.86 | 64.31 | -6.58% | 65,209 |
| Dec 17, 2024 | 70.05 | 70.85 | 69.00 | 69.43 | 68.83 | -1.68% | 30,890 |
| Dec 16, 2024 | 69.61 | 70.61 | 68.70 | 70.61 | 70.01 | 2.10% | 27,442 |
| Dec 13, 2024 | 69.36 | 69.69 | 68.60 | 69.16 | 68.57 | -0.53% | 38,162 |
| Dec 12, 2024 | 71.29 | 71.29 | 69.53 | 69.53 | 68.94 | -2.04% | 20,293 |
| Dec 11, 2024 | 70.86 | 71.75 | 70.26 | 70.98 | 70.38 | 1.41% | 40,613 |
| Dec 10, 2024 | 70.32 | 71.15 | 69.50 | 69.99 | 69.39 | 0.06% | 43,536 |
| Dec 9, 2024 | 70.50 | 70.59 | 69.11 | 69.95 | 69.36 | -0.21% | 28,052 |
| Dec 6, 2024 | 70.88 | 70.88 | 69.01 | 70.10 | 69.50 | -0.06% | 32,248 |
| Dec 5, 2024 | 70.50 | 71.43 | 69.33 | 70.14 | 69.54 | -0.92% | 30,188 |
| Dec 4, 2024 | 68.70 | 70.79 | 68.37 | 70.79 | 70.19 | 2.09% | 71,947 |
| Dec 3, 2024 | 70.58 | 70.58 | 69.07 | 69.34 | 68.75 | -1.35% | 32,723 |
| Dec 2, 2024 | 69.27 | 70.67 | 68.94 | 70.29 | 69.69 | 1.46% | 36,527 |
| Nov 29, 2024 | 69.30 | 70.26 | 68.50 | 69.28 | 68.69 | 0.52% | 20,832 |
| Nov 27, 2024 | 69.56 | 69.56 | 68.77 | 68.92 | 68.33 | -0.40% | 26,782 |
| Nov 26, 2024 | 69.80 | 70.30 | 69.10 | 69.20 | 68.61 | -1.30% | 32,661 |
| Nov 25, 2024 | 70.44 | 72.68 | 69.69 | 70.11 | 69.51 | 1.04% | 126,769 |
| Nov 22, 2024 | 68.91 | 69.65 | 67.60 | 69.39 | 68.80 | 1.02% | 58,872 |
| Nov 21, 2024 | 68.51 | 70.16 | 68.49 | 68.69 | 68.11 | 1.34% | 45,109 |
| Nov 20, 2024 | 68.27 | 68.59 | 67.25 | 67.78 | 67.20 | -0.10% | 28,579 |
| Nov 19, 2024 | 67.00 | 68.37 | 66.80 | 67.85 | 67.27 | 0.35% | 39,632 |
| Nov 18, 2024 | 68.78 | 69.36 | 67.39 | 67.61 | 67.04 | -1.73% | 76,088 |
| Nov 15, 2024 | 69.49 | 69.80 | 67.80 | 68.80 | 68.22 | -0.88% | 39,491 |
| Nov 14, 2024 | 69.41 | 70.84 | 68.93 | 69.41 | 68.27 | - | 42,969 |
| Nov 13, 2024 | 71.00 | 71.01 | 69.13 | 69.41 | 68.27 | -1.63% | 48,569 |
| Nov 12, 2024 | 70.05 | 71.00 | 69.84 | 70.56 | 69.41 | 0.36% | 52,132 |
| Nov 11, 2024 | 68.99 | 70.81 | 68.99 | 70.31 | 69.16 | 2.00% | 60,247 |
| Nov 8, 2024 | 68.61 | 69.28 | 68.61 | 68.93 | 67.80 | 0.95% | 35,622 |
| Nov 7, 2024 | 70.47 | 70.47 | 67.98 | 68.28 | 67.16 | -3.89% | 62,285 |
| Nov 6, 2024 | 69.00 | 75.32 | 68.96 | 71.04 | 69.88 | 9.12% | 280,216 |
| Nov 5, 2024 | 62.84 | 65.39 | 62.32 | 65.10 | 64.03 | 3.79% | 35,048 |
| Nov 4, 2024 | 62.89 | 63.65 | 62.00 | 62.72 | 61.69 | -0.29% | 39,380 |
| Nov 1, 2024 | 64.15 | 64.40 | 62.70 | 62.90 | 61.87 | -0.69% | 24,380 |
| Oct 31, 2024 | 65.40 | 65.40 | 63.34 | 63.34 | 62.30 | -2.42% | 23,987 |
| Oct 30, 2024 | 64.21 | 66.54 | 64.21 | 64.91 | 63.85 | 1.36% | 47,613 |
| Oct 29, 2024 | 64.48 | 65.00 | 63.71 | 64.04 | 62.99 | -1.58% | 28,683 |
| Oct 28, 2024 | 63.22 | 65.31 | 63.12 | 65.07 | 64.01 | 4.68% | 62,212 |
| Oct 25, 2024 | 65.56 | 65.56 | 61.71 | 62.16 | 61.14 | -3.51% | 39,194 |
| Oct 24, 2024 | 63.44 | 65.00 | 63.26 | 64.42 | 63.37 | 2.08% | 68,149 |
| Oct 23, 2024 | 61.13 | 63.11 | 60.98 | 63.11 | 62.08 | 2.62% | 43,925 |
| Oct 22, 2024 | 61.18 | 61.80 | 60.93 | 61.50 | 60.49 | 1.07% | 23,318 |
| Oct 21, 2024 | 63.78 | 63.78 | 60.85 | 60.85 | 59.85 | -4.52% | 49,348 |
| Oct 18, 2024 | 64.95 | 64.95 | 63.28 | 63.73 | 62.69 | -1.35% | 32,803 |
| Oct 17, 2024 | 63.92 | 64.80 | 63.48 | 64.60 | 63.54 | 0.83% | 28,797 |
| Oct 16, 2024 | 62.41 | 64.66 | 62.41 | 64.07 | 63.02 | 4.86% | 43,136 |
| Oct 15, 2024 | 60.83 | 62.80 | 60.11 | 61.10 | 60.10 | 0.63% | 55,155 |
| Oct 14, 2024 | 60.11 | 60.77 | 59.93 | 60.72 | 59.73 | 1.13% | 41,183 |
| Oct 11, 2024 | 57.54 | 60.05 | 57.54 | 60.04 | 59.06 | 4.75% | 29,371 |
| Oct 10, 2024 | 56.95 | 57.83 | 56.81 | 57.32 | 56.38 | -0.30% | 21,942 |
| Oct 9, 2024 | 57.40 | 58.03 | 57.27 | 57.49 | 56.55 | -0.14% | 18,188 |
| Oct 8, 2024 | 58.16 | 58.25 | 57.41 | 57.57 | 56.63 | -0.59% | 21,211 |
| Oct 7, 2024 | 58.25 | 58.97 | 56.88 | 57.91 | 56.96 | -1.13% | 63,424 |
| Oct 4, 2024 | 58.94 | 59.17 | 57.79 | 58.57 | 57.61 | 1.02% | 32,342 |
| Oct 3, 2024 | 58.25 | 58.66 | 57.67 | 57.98 | 57.03 | -0.80% | 22,003 |
| Oct 2, 2024 | 58.34 | 59.55 | 58.12 | 58.45 | 57.49 | -0.22% | 39,630 |
| Oct 1, 2024 | 60.80 | 60.80 | 58.50 | 58.58 | 57.62 | -3.95% | 39,218 |
| Sep 30, 2024 | 60.80 | 61.67 | 59.92 | 60.99 | 59.99 | -0.18% | 90,322 |
| Sep 27, 2024 | 62.03 | 62.03 | 60.64 | 61.10 | 60.10 | -0.75% | 90,676 |