Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
55.90
-0.07 (-0.13%)
Mar 31, 2025, 3:35 PM EDT - Market open

BHRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202555.6255.9055.0355.53--0.79%4,233
Mar 28, 202557.0457.4955.7755.9755.97-2.20%30,098
Mar 27, 202557.9357.9357.0557.2357.23-0.57%34,690
Mar 26, 202557.6958.6657.3057.5657.56-0.40%22,972
Mar 25, 202558.7558.7857.5957.7957.79-1.52%29,924
Mar 24, 202558.2558.7857.8058.6858.681.87%45,403
Mar 21, 202557.5057.7657.1057.6057.60-0.48%86,114
Mar 20, 202557.7359.2257.5357.8857.88-0.62%34,234
Mar 19, 202558.6558.7857.5158.2458.24-0.68%38,354
Mar 18, 202558.4558.7558.1058.6458.64-0.53%28,894
Mar 17, 202558.5060.0158.5058.9558.950.36%63,626
Mar 14, 202558.4058.8557.8558.7458.740.93%36,992
Mar 13, 202558.7260.2858.0258.2058.20-0.89%49,831
Mar 12, 202558.0061.1658.0058.7258.721.71%75,152
Mar 11, 202558.2658.7257.7157.7357.73-0.82%51,243
Mar 10, 202559.8162.1757.8458.2158.21-3.45%77,733
Mar 7, 202560.0961.5059.7160.2960.290.25%76,270
Mar 6, 202561.7762.1160.0660.1460.14-1.51%212,664
Mar 5, 202561.6362.8160.3461.0661.06-0.38%206,313
Mar 4, 202562.9363.4561.0961.2961.29-3.01%107,396
Mar 3, 202562.5664.1262.2563.1963.191.33%273,253
Feb 28, 202562.1662.7362.0062.3662.360.29%150,942
Feb 27, 202562.0562.9961.0262.1862.18-0.05%115,584
Feb 26, 202562.4063.0061.7562.2162.21-0.32%66,380
Feb 25, 202562.6064.9962.0462.4162.410.52%140,025
Feb 24, 202563.2063.2062.0962.0962.09-0.45%70,281
Feb 21, 202564.1964.1962.3662.3762.37-1.73%63,035
Feb 20, 202564.0164.7463.2063.4763.47-1.49%58,218
Feb 19, 202563.8664.9963.8664.4364.43-0.28%34,918
Feb 18, 202564.0065.0063.9164.6164.610.81%62,294
Feb 14, 202564.5265.4463.9964.0964.09-0.54%24,195
Feb 13, 202563.7464.7162.7564.4463.892.01%30,774
Feb 12, 202564.5165.7763.1763.1762.63-3.31%40,161
Feb 11, 202564.3665.8064.0365.3364.771.74%26,854
Feb 10, 202565.1065.1064.2164.2163.66-0.71%23,436
Feb 7, 202565.0565.5063.7364.6764.12-1.01%142,766
Feb 6, 202564.9765.5564.7565.3364.771.05%20,785
Feb 5, 202564.3064.9864.0364.6564.100.48%26,295
Feb 4, 202562.7564.3462.7564.3463.791.74%20,411
Feb 3, 202563.2464.3660.9163.2462.70-1.66%30,777
Jan 31, 202564.0465.1763.8164.3163.76-0.08%25,531
Jan 30, 202564.6064.9163.0564.3663.811.08%40,877
Jan 29, 202563.0063.8062.4863.6763.130.81%30,038
Jan 28, 202563.3864.7262.7863.1662.62-0.75%26,724
Jan 27, 202563.2064.3862.4063.6463.102.00%40,541
Jan 24, 202561.3762.6561.0862.4061.861.04%22,422
Jan 23, 202560.5261.7560.5261.7561.231.05%28,509
Jan 22, 202562.2063.3861.0561.1160.59-2.57%30,723
Jan 21, 202562.2963.8262.2962.7262.190.87%26,597
Jan 17, 202561.6562.6661.5062.1861.651.58%24,404