Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
51.27
+0.16 (0.31%)
At close: Apr 24, 2025, 4:00 PM
51.00
-0.27 (-0.53%)
Pre-market: Apr 25, 2025, 4:14 AM EDT
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 50.72 | 51.28 | 50.72 | 51.27 | 51.27 | 0.31% | 27,884 |
| Apr 23, 2025 | 52.09 | 52.48 | 50.58 | 51.11 | 51.11 | 0.33% | 32,595 |
| Apr 22, 2025 | 49.79 | 51.11 | 49.55 | 50.94 | 50.94 | 3.85% | 24,216 |
| Apr 21, 2025 | 49.37 | 49.37 | 48.73 | 49.05 | 49.05 | -1.92% | 38,037 |
| Apr 17, 2025 | 49.35 | 50.86 | 49.10 | 50.01 | 50.01 | 1.36% | 35,491 |
| Apr 16, 2025 | 49.77 | 50.01 | 49.33 | 49.34 | 49.34 | -1.62% | 24,737 |
| Apr 15, 2025 | 49.14 | 50.97 | 49.14 | 50.15 | 50.15 | 2.18% | 33,766 |
| Apr 14, 2025 | 48.89 | 49.28 | 48.02 | 49.08 | 49.08 | 0.82% | 30,669 |
| Apr 11, 2025 | 48.22 | 49.44 | 47.57 | 48.68 | 48.68 | -0.12% | 34,147 |
| Apr 10, 2025 | 51.17 | 51.51 | 48.14 | 48.74 | 48.74 | -6.95% | 37,846 |
| Apr 9, 2025 | 49.01 | 54.32 | 48.27 | 52.38 | 52.38 | 5.03% | 58,668 |
| Apr 8, 2025 | 51.13 | 52.61 | 49.39 | 49.87 | 49.87 | 0.40% | 42,991 |
| Apr 7, 2025 | 49.01 | 51.94 | 47.80 | 49.67 | 49.67 | -1.29% | 59,257 |
| Apr 4, 2025 | 49.95 | 51.08 | 49.16 | 50.32 | 50.32 | -3.34% | 54,003 |
| Apr 3, 2025 | 53.70 | 53.70 | 52.05 | 52.06 | 52.06 | -7.42% | 58,443 |
| Apr 2, 2025 | 55.21 | 56.30 | 54.58 | 56.23 | 56.23 | 0.41% | 37,834 |
| Apr 1, 2025 | 55.63 | 56.21 | 55.24 | 56.00 | 56.00 | -0.20% | 24,977 |
| Mar 31, 2025 | 55.62 | 56.11 | 55.00 | 56.11 | 56.11 | 0.25% | 56,124 |
| Mar 28, 2025 | 57.04 | 57.49 | 55.77 | 55.97 | 55.97 | -2.20% | 30,098 |
| Mar 27, 2025 | 57.93 | 57.93 | 57.05 | 57.23 | 57.23 | -0.57% | 34,690 |
| Mar 26, 2025 | 57.69 | 58.66 | 57.30 | 57.56 | 57.56 | -0.40% | 22,972 |
| Mar 25, 2025 | 58.75 | 58.78 | 57.59 | 57.79 | 57.79 | -1.52% | 29,924 |
| Mar 24, 2025 | 58.25 | 58.78 | 57.80 | 58.68 | 58.68 | 1.87% | 45,403 |
| Mar 21, 2025 | 57.50 | 57.76 | 57.10 | 57.60 | 57.60 | -0.48% | 86,114 |
| Mar 20, 2025 | 57.73 | 59.22 | 57.53 | 57.88 | 57.88 | -0.62% | 34,234 |
| Mar 19, 2025 | 58.65 | 58.78 | 57.51 | 58.24 | 58.24 | -0.68% | 38,354 |
| Mar 18, 2025 | 58.45 | 58.75 | 58.10 | 58.64 | 58.64 | -0.53% | 28,894 |
| Mar 17, 2025 | 58.50 | 60.01 | 58.50 | 58.95 | 58.95 | 0.36% | 63,626 |
| Mar 14, 2025 | 58.40 | 58.85 | 57.85 | 58.74 | 58.74 | 0.93% | 36,992 |
| Mar 13, 2025 | 58.72 | 60.28 | 58.02 | 58.20 | 58.20 | -0.89% | 49,831 |
| Mar 12, 2025 | 58.00 | 61.16 | 58.00 | 58.72 | 58.72 | 1.71% | 75,152 |
| Mar 11, 2025 | 58.26 | 58.72 | 57.71 | 57.73 | 57.73 | -0.82% | 51,243 |
| Mar 10, 2025 | 59.81 | 62.17 | 57.84 | 58.21 | 58.21 | -3.45% | 77,733 |
| Mar 7, 2025 | 60.09 | 61.50 | 59.71 | 60.29 | 60.29 | 0.25% | 76,270 |
| Mar 6, 2025 | 61.77 | 62.11 | 60.06 | 60.14 | 60.14 | -1.51% | 212,664 |
| Mar 5, 2025 | 61.63 | 62.81 | 60.34 | 61.06 | 61.06 | -0.38% | 206,313 |
| Mar 4, 2025 | 62.93 | 63.45 | 61.09 | 61.29 | 61.29 | -3.01% | 107,396 |
| Mar 3, 2025 | 62.56 | 64.12 | 62.25 | 63.19 | 63.19 | 1.33% | 273,253 |
| Feb 28, 2025 | 62.16 | 62.73 | 62.00 | 62.36 | 62.36 | 0.29% | 150,942 |
| Feb 27, 2025 | 62.05 | 62.99 | 61.02 | 62.18 | 62.18 | -0.05% | 115,584 |
| Feb 26, 2025 | 62.40 | 63.00 | 61.75 | 62.21 | 62.21 | -0.32% | 66,380 |
| Feb 25, 2025 | 62.60 | 64.99 | 62.04 | 62.41 | 62.41 | 0.52% | 140,025 |
| Feb 24, 2025 | 63.20 | 63.20 | 62.09 | 62.09 | 62.09 | -0.45% | 70,281 |
| 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 |