Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
65.94
+2.41 (3.79%)
Jan 21, 2026, 4:00 PM EST - Market closed
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 64.01 | 66.16 | 63.99 | 66.01 | 66.01 | 3.90% | 64,878 |
| Jan 20, 2026 | 64.09 | 64.65 | 63.28 | 63.53 | 63.53 | -1.76% | 59,653 |
| Jan 16, 2026 | 65.30 | 65.70 | 64.63 | 64.67 | 64.67 | -0.81% | 67,791 |
| Jan 15, 2026 | 63.62 | 65.49 | 63.62 | 65.20 | 65.20 | 2.39% | 89,861 |
| Jan 14, 2026 | 63.65 | 64.17 | 63.41 | 63.68 | 63.68 | -0.14% | 48,560 |
| Jan 13, 2026 | 63.75 | 63.94 | 62.85 | 63.77 | 63.77 | 0.58% | 57,931 |
| Jan 12, 2026 | 62.89 | 63.87 | 62.89 | 63.40 | 63.40 | 0.56% | 53,914 |
| Jan 9, 2026 | 64.55 | 65.70 | 62.96 | 63.05 | 63.05 | -2.14% | 50,629 |
| Jan 8, 2026 | 62.26 | 64.91 | 62.26 | 64.43 | 64.43 | 3.19% | 108,957 |
| Jan 7, 2026 | 62.71 | 62.79 | 62.15 | 62.44 | 62.44 | 0.16% | 59,858 |
| Jan 6, 2026 | 62.15 | 63.50 | 61.80 | 62.34 | 62.34 | 0.13% | 195,000 |
| Jan 5, 2026 | 61.71 | 62.97 | 61.71 | 62.26 | 62.26 | 0.79% | 76,072 |
| Jan 2, 2026 | 62.51 | 62.51 | 61.66 | 61.77 | 61.77 | -0.87% | 81,835 |
| Dec 31, 2025 | 62.73 | 62.85 | 62.15 | 62.31 | 62.31 | -0.22% | 48,575 |
| Dec 30, 2025 | 62.89 | 63.20 | 62.28 | 62.45 | 62.45 | -0.56% | 52,660 |
| Dec 29, 2025 | 63.00 | 63.33 | 62.64 | 62.80 | 62.80 | -0.44% | 46,676 |
| Dec 26, 2025 | 63.57 | 63.95 | 62.82 | 63.08 | 63.08 | -0.80% | 61,987 |
| Dec 24, 2025 | 63.11 | 63.98 | 62.84 | 63.59 | 63.59 | 0.76% | 39,350 |
| Dec 23, 2025 | 64.26 | 64.99 | 63.00 | 63.11 | 63.11 | -2.31% | 99,520 |
| Dec 22, 2025 | 66.39 | 66.39 | 64.03 | 64.60 | 64.60 | -2.37% | 130,205 |
| Dec 19, 2025 | 68.40 | 68.40 | 65.47 | 66.17 | 66.17 | -5.19% | 323,766 |
| Dec 18, 2025 | 70.11 | 70.11 | 69.41 | 69.79 | 69.79 | 0.49% | 64,655 |
| Dec 17, 2025 | 69.22 | 70.00 | 69.00 | 69.45 | 69.45 | 0.36% | 44,224 |
| Dec 16, 2025 | 70.00 | 70.51 | 69.00 | 69.20 | 69.20 | -1.06% | 63,146 |
| Dec 15, 2025 | 69.60 | 70.46 | 69.55 | 69.94 | 69.94 | 0.95% | 209,583 |
| Dec 12, 2025 | 69.67 | 69.67 | 69.07 | 69.28 | 69.28 | 0.06% | 55,777 |
| Dec 11, 2025 | 68.88 | 69.75 | 68.88 | 69.24 | 69.24 | 0.54% | 80,921 |
| Dec 10, 2025 | 67.49 | 69.24 | 67.49 | 68.87 | 68.87 | 2.35% | 177,941 |
| Dec 9, 2025 | 66.68 | 68.00 | 66.68 | 67.29 | 67.29 | 0.78% | 61,524 |
| Dec 8, 2025 | 66.73 | 67.50 | 66.62 | 66.77 | 66.77 | 0.13% | 46,778 |
| Dec 5, 2025 | 67.09 | 67.25 | 66.06 | 66.68 | 66.68 | -0.37% | 27,675 |
| Dec 4, 2025 | 67.16 | 67.75 | 66.81 | 66.93 | 66.93 | 0.03% | 42,258 |
| Dec 3, 2025 | 65.53 | 67.13 | 64.92 | 66.91 | 66.91 | 2.50% | 84,638 |
| Dec 2, 2025 | 65.64 | 66.14 | 64.78 | 65.28 | 65.28 | -0.27% | 42,288 |
| Dec 1, 2025 | 64.69 | 66.14 | 64.50 | 65.46 | 65.46 | 0.34% | 63,465 |
| Nov 28, 2025 | 64.77 | 65.33 | 64.07 | 65.24 | 65.24 | 0.42% | 27,751 |
| Nov 26, 2025 | 64.95 | 65.84 | 64.55 | 64.97 | 64.97 | -0.35% | 45,147 |
| Nov 25, 2025 | 63.30 | 65.98 | 63.30 | 65.20 | 65.20 | 3.16% | 51,638 |
| Nov 24, 2025 | 63.54 | 63.85 | 62.80 | 63.20 | 63.20 | -0.22% | 39,927 |
| Nov 21, 2025 | 60.75 | 63.84 | 60.75 | 63.34 | 63.34 | 4.32% | 56,587 |
| Nov 20, 2025 | 60.76 | 61.76 | 60.41 | 60.72 | 60.72 | 0.59% | 39,868 |
| Nov 19, 2025 | 60.56 | 60.79 | 59.38 | 60.36 | 60.36 | 0.22% | 40,558 |
| Nov 18, 2025 | 59.53 | 60.61 | 59.00 | 60.23 | 60.23 | 1.18% | 40,797 |
| Nov 17, 2025 | 61.01 | 61.90 | 59.21 | 59.53 | 59.53 | -2.92% | 49,496 |
| Nov 14, 2025 | 61.40 | 61.69 | 60.55 | 61.32 | 61.32 | -1.03% | 24,374 |
| Nov 13, 2025 | 61.50 | 63.06 | 61.45 | 61.96 | 61.41 | -0.05% | 53,589 |
| Nov 12, 2025 | 62.52 | 63.12 | 61.86 | 61.99 | 61.44 | -0.80% | 30,018 |
| Nov 11, 2025 | 61.13 | 62.69 | 60.85 | 62.49 | 61.94 | 2.06% | 40,911 |
| Nov 10, 2025 | 61.14 | 61.78 | 60.60 | 61.23 | 60.69 | 1.37% | 30,747 |
| Nov 7, 2025 | 60.79 | 60.80 | 59.80 | 60.40 | 59.86 | -0.03% | 46,016 |