Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
57.83
-0.92 (-1.57%)
At close: Jun 13, 2025, 4:00 PM
56.92
-0.91 (-1.57%)
After-hours: Jun 13, 2025, 4:00 PM EDT
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 58.00 | 58.40 | 56.43 | 56.92 | 56.92 | -3.11% | 74,203 |
| Jun 12, 2025 | 58.69 | 59.50 | 58.50 | 58.75 | 58.75 | -0.17% | 51,321 |
| Jun 11, 2025 | 59.25 | 60.66 | 58.41 | 58.85 | 58.85 | -0.30% | 74,108 |
| Jun 10, 2025 | 57.75 | 59.20 | 57.52 | 59.03 | 59.03 | 2.43% | 36,887 |
| Jun 9, 2025 | 57.95 | 58.65 | 57.41 | 57.63 | 57.63 | 0.44% | 45,938 |
| Jun 6, 2025 | 57.12 | 57.44 | 56.19 | 57.38 | 57.38 | 2.25% | 24,748 |
| Jun 5, 2025 | 56.10 | 56.41 | 55.42 | 56.12 | 56.12 | -0.05% | 28,644 |
| Jun 4, 2025 | 57.07 | 57.42 | 55.92 | 56.15 | 56.15 | -1.73% | 15,794 |
| Jun 3, 2025 | 56.37 | 57.78 | 55.78 | 57.14 | 57.14 | 1.53% | 26,148 |
| Jun 2, 2025 | 56.94 | 57.53 | 55.95 | 56.28 | 56.28 | -1.12% | 36,177 |
| May 30, 2025 | 56.74 | 57.25 | 56.53 | 56.92 | 56.92 | -0.32% | 29,197 |
| May 29, 2025 | 56.85 | 57.16 | 56.15 | 57.10 | 57.10 | 0.87% | 28,974 |
| May 28, 2025 | 57.06 | 57.31 | 56.59 | 56.61 | 56.61 | -1.03% | 24,275 |
| May 27, 2025 | 56.37 | 57.21 | 55.30 | 57.20 | 57.20 | 3.29% | 24,688 |
| May 23, 2025 | 54.72 | 55.76 | 54.45 | 55.38 | 55.38 | -0.38% | 32,468 |
| May 22, 2025 | 55.61 | 56.74 | 55.59 | 55.59 | 55.59 | -1.09% | 18,339 |
| May 21, 2025 | 57.00 | 57.49 | 55.90 | 56.20 | 56.20 | -2.31% | 24,375 |
| May 20, 2025 | 57.55 | 58.75 | 57.02 | 57.53 | 57.53 | -0.02% | 27,010 |
| May 19, 2025 | 57.01 | 58.70 | 57.00 | 57.54 | 57.54 | -0.23% | 58,103 |
| May 16, 2025 | 58.46 | 58.69 | 57.44 | 57.67 | 57.67 | -2.12% | 36,906 |
| May 15, 2025 | 57.20 | 58.92 | 57.20 | 58.92 | 58.92 | 2.77% | 35,536 |
| May 14, 2025 | 59.04 | 59.43 | 57.30 | 57.33 | 56.80 | -2.88% | 69,517 |
| May 13, 2025 | 59.26 | 59.77 | 58.50 | 59.03 | 58.48 | 0.75% | 16,140 |
| May 12, 2025 | 59.16 | 59.96 | 57.97 | 58.59 | 58.05 | 3.32% | 28,069 |
| May 9, 2025 | 57.31 | 57.71 | 56.36 | 56.71 | 56.19 | -1.00% | 20,316 |
| May 8, 2025 | 56.91 | 58.00 | 56.38 | 57.28 | 56.75 | 1.87% | 38,816 |
| May 7, 2025 | 56.94 | 57.87 | 55.63 | 56.23 | 55.71 | -0.04% | 24,861 |
| May 6, 2025 | 57.09 | 57.46 | 56.08 | 56.25 | 55.73 | -2.17% | 28,181 |
| May 5, 2025 | 56.73 | 58.00 | 56.59 | 57.50 | 56.97 | 0.19% | 34,070 |
| May 2, 2025 | 56.13 | 57.85 | 56.13 | 57.39 | 56.86 | 2.89% | 22,866 |
| May 1, 2025 | 56.13 | 56.51 | 55.00 | 55.78 | 55.26 | -0.23% | 29,686 |
| Apr 30, 2025 | 55.10 | 56.54 | 53.88 | 55.91 | 55.39 | 0.61% | 52,759 |
| Apr 29, 2025 | 53.03 | 55.83 | 52.39 | 55.57 | 55.06 | 4.06% | 55,573 |
| Apr 28, 2025 | 51.68 | 53.81 | 51.54 | 53.40 | 52.91 | 3.67% | 44,937 |
| Apr 25, 2025 | 51.27 | 52.32 | 50.61 | 51.51 | 51.03 | 0.47% | 56,938 |
| Apr 24, 2025 | 50.72 | 51.28 | 50.72 | 51.27 | 50.80 | 0.31% | 27,884 |
| Apr 23, 2025 | 52.09 | 52.48 | 50.58 | 51.11 | 50.64 | 0.33% | 32,595 |
| Apr 22, 2025 | 49.79 | 51.11 | 49.55 | 50.94 | 50.47 | 3.85% | 24,216 |
| Apr 21, 2025 | 49.37 | 49.37 | 48.73 | 49.05 | 48.60 | -1.92% | 38,037 |
| Apr 17, 2025 | 49.35 | 50.86 | 49.10 | 50.01 | 49.55 | 1.36% | 35,491 |
| Apr 16, 2025 | 49.77 | 50.01 | 49.33 | 49.34 | 48.88 | -1.62% | 24,737 |
| Apr 15, 2025 | 49.14 | 50.97 | 49.14 | 50.15 | 49.69 | 2.18% | 33,766 |
| Apr 14, 2025 | 48.89 | 49.28 | 48.02 | 49.08 | 48.63 | 0.82% | 30,669 |
| Apr 11, 2025 | 48.22 | 49.44 | 47.57 | 48.68 | 48.23 | -0.12% | 34,147 |
| Apr 10, 2025 | 51.17 | 51.51 | 48.14 | 48.74 | 48.29 | -6.95% | 37,846 |
| Apr 9, 2025 | 49.01 | 54.32 | 48.27 | 52.38 | 51.90 | 5.03% | 58,668 |
| Apr 8, 2025 | 51.13 | 52.61 | 49.39 | 49.87 | 49.41 | 0.40% | 42,991 |
| Apr 7, 2025 | 49.01 | 51.94 | 47.80 | 49.67 | 49.21 | -1.29% | 59,257 |
| Apr 4, 2025 | 49.95 | 51.08 | 49.16 | 50.32 | 49.86 | -3.34% | 54,003 |
| Apr 3, 2025 | 53.70 | 53.70 | 52.05 | 52.06 | 51.58 | -7.42% | 58,443 |