Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
60.92
-0.93 (-1.50%)
Sep 16, 2025, 11:23 AM EDT - Market open
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 62.25 | 62.87 | 61.62 | 61.90 | - | 0.10% | 3,915 |
| Sep 15, 2025 | 61.90 | 62.15 | 61.41 | 61.84 | 61.84 | 0.45% | 30,306 |
| Sep 12, 2025 | 62.65 | 62.72 | 61.57 | 61.57 | 61.57 | -1.34% | 25,187 |
| Sep 11, 2025 | 62.05 | 62.78 | 61.58 | 62.40 | 62.40 | 0.57% | 98,744 |
| Sep 10, 2025 | 62.50 | 62.92 | 61.80 | 62.05 | 62.05 | -0.85% | 25,696 |
| Sep 9, 2025 | 62.62 | 62.80 | 62.00 | 62.58 | 62.58 | -0.52% | 30,126 |
| Sep 8, 2025 | 62.81 | 63.07 | 61.93 | 62.91 | 62.91 | 0.02% | 22,264 |
| Sep 5, 2025 | 64.08 | 64.55 | 62.31 | 62.90 | 62.90 | -1.52% | 33,729 |
| Sep 4, 2025 | 63.50 | 64.09 | 63.11 | 63.87 | 63.87 | 1.16% | 40,607 |
| Sep 3, 2025 | 62.89 | 63.39 | 62.54 | 63.14 | 63.14 | 0.25% | 28,061 |
| Sep 2, 2025 | 63.00 | 63.58 | 62.44 | 62.98 | 62.98 | -0.91% | 48,488 |
| Aug 29, 2025 | 63.68 | 63.99 | 63.18 | 63.56 | 63.56 | -0.02% | 35,465 |
| Aug 28, 2025 | 64.24 | 64.24 | 63.07 | 63.57 | 63.57 | -0.39% | 35,877 |
| Aug 27, 2025 | 63.26 | 64.15 | 63.26 | 63.82 | 63.82 | 0.44% | 33,851 |
| Aug 26, 2025 | 62.33 | 64.00 | 62.00 | 63.54 | 63.54 | 1.62% | 60,503 |
| Aug 25, 2025 | 63.50 | 63.76 | 62.52 | 62.53 | 62.53 | -1.82% | 31,774 |
| Aug 22, 2025 | 60.67 | 63.69 | 60.67 | 63.69 | 63.69 | 5.96% | 123,100 |
| Aug 21, 2025 | 60.13 | 60.76 | 60.00 | 60.11 | 60.11 | -0.51% | 33,227 |
| Aug 20, 2025 | 60.60 | 60.79 | 59.86 | 60.42 | 60.42 | 0.37% | 32,405 |
| Aug 19, 2025 | 59.85 | 60.94 | 59.83 | 60.20 | 60.20 | 0.23% | 48,482 |
| Aug 18, 2025 | 59.66 | 60.26 | 57.67 | 60.06 | 60.06 | 0.67% | 29,953 |
| Aug 15, 2025 | 60.19 | 61.07 | 59.22 | 59.66 | 59.66 | -1.13% | 109,832 |
| Aug 14, 2025 | 60.13 | 60.51 | 60.03 | 60.34 | 59.79 | -0.66% | 38,890 |
| Aug 13, 2025 | 60.34 | 61.37 | 60.34 | 60.74 | 60.19 | 1.28% | 44,079 |
| Aug 12, 2025 | 58.13 | 60.16 | 58.01 | 59.97 | 59.42 | 4.04% | 61,916 |
| Aug 11, 2025 | 57.52 | 57.75 | 57.00 | 57.64 | 57.11 | 0.80% | 25,718 |
| Aug 8, 2025 | 56.99 | 57.32 | 56.50 | 57.18 | 56.66 | 1.31% | 44,638 |
| Aug 7, 2025 | 57.77 | 57.77 | 56.39 | 56.44 | 55.92 | -0.97% | 48,549 |
| Aug 6, 2025 | 57.27 | 58.70 | 56.79 | 56.99 | 56.47 | -0.44% | 54,669 |
| Aug 5, 2025 | 57.46 | 58.97 | 56.11 | 57.24 | 56.72 | 0.07% | 57,295 |
| Aug 4, 2025 | 57.22 | 58.08 | 56.75 | 57.20 | 56.68 | 0.69% | 45,939 |
| Aug 1, 2025 | 57.35 | 57.60 | 56.35 | 56.81 | 56.29 | -2.03% | 60,999 |
| Jul 31, 2025 | 58.57 | 60.48 | 57.50 | 57.99 | 57.46 | -1.34% | 61,681 |
| Jul 30, 2025 | 60.74 | 62.07 | 58.45 | 58.78 | 58.24 | -2.79% | 61,390 |
| Jul 29, 2025 | 62.05 | 62.11 | 60.47 | 60.47 | 59.92 | -1.80% | 45,098 |
| Jul 28, 2025 | 63.15 | 63.72 | 61.42 | 61.58 | 61.02 | -2.02% | 57,711 |
| Jul 25, 2025 | 64.90 | 64.90 | 61.60 | 62.85 | 62.28 | -0.90% | 51,118 |
| Jul 24, 2025 | 64.75 | 65.20 | 63.10 | 63.42 | 62.84 | -2.34% | 54,656 |
| Jul 23, 2025 | 64.41 | 65.12 | 64.00 | 64.94 | 64.35 | 1.12% | 34,484 |
| Jul 22, 2025 | 64.91 | 65.09 | 63.86 | 64.22 | 63.63 | 0.20% | 32,726 |
| Jul 21, 2025 | 64.52 | 65.39 | 63.92 | 64.09 | 63.51 | -0.34% | 29,501 |
| Jul 18, 2025 | 65.02 | 65.02 | 63.88 | 64.31 | 63.72 | -0.29% | 50,075 |
| Jul 17, 2025 | 63.65 | 64.90 | 63.29 | 64.50 | 63.91 | 1.27% | 35,663 |
| Jul 16, 2025 | 63.44 | 64.93 | 62.70 | 63.69 | 63.11 | 0.86% | 72,993 |
| Jul 15, 2025 | 65.32 | 65.54 | 62.90 | 63.15 | 62.57 | -3.20% | 80,210 |
| Jul 14, 2025 | 63.52 | 65.67 | 63.40 | 65.24 | 64.64 | 2.85% | 131,246 |
| Jul 11, 2025 | 64.37 | 64.69 | 63.43 | 63.43 | 62.85 | -2.16% | 44,511 |
| Jul 10, 2025 | 64.41 | 66.00 | 64.13 | 64.83 | 64.24 | 0.57% | 111,166 |
| Jul 9, 2025 | 63.98 | 64.62 | 63.21 | 64.46 | 63.87 | 1.48% | 113,311 |
| Jul 8, 2025 | 63.05 | 64.44 | 62.77 | 63.52 | 62.94 | 1.53% | 82,995 |