Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
62.85
-0.57 (-0.90%)
At close: Jul 25, 2025, 4:00 PM
64.10
+1.25 (1.99%)
After-hours: Jul 25, 2025, 4:25 PM EDT

BHRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202564.9064.9061.6062.8562.85-0.90%51,118
Jul 24, 202564.7565.2063.1063.4263.42-2.34%54,656
Jul 23, 202564.4165.1264.0064.9464.941.12%34,484
Jul 22, 202564.9165.0963.8664.2264.220.20%32,726
Jul 21, 202564.5265.3963.9264.0964.09-0.34%29,501
Jul 18, 202565.0265.0263.8864.3164.31-0.29%50,075
Jul 17, 202563.6564.9063.2964.5064.501.27%35,663
Jul 16, 202563.4464.9362.7063.6963.690.86%72,993
Jul 15, 202565.3265.5462.9063.1563.15-3.20%80,210
Jul 14, 202563.5265.6763.4065.2465.242.85%131,246
Jul 11, 202564.3764.6963.4363.4363.43-2.16%44,511
Jul 10, 202564.4166.0064.1364.8364.830.57%111,166
Jul 9, 202563.9864.6263.2164.4664.461.48%113,311
Jul 8, 202563.0564.4462.7763.5263.521.53%82,995
Jul 7, 202563.5365.0062.2262.5662.56-2.05%142,364
Jul 3, 202563.2664.6562.7263.8763.871.35%103,534
Jul 2, 202561.2563.2461.0963.0263.022.99%161,146
Jul 1, 202559.5062.3059.1961.1961.192.44%102,843
Jun 30, 202559.9560.4459.2559.7359.730.10%77,584
Jun 27, 202559.8160.2058.8459.6759.670.05%97,849
Jun 26, 202558.5059.6857.6559.6459.643.20%75,033
Jun 25, 202558.6658.7057.7057.7957.79-1.35%73,623
Jun 24, 202558.4759.4558.3958.5858.581.02%65,570
Jun 23, 202556.7057.9955.8357.9957.992.64%127,523
Jun 20, 202556.7457.1555.4056.5056.500.43%177,886
Jun 18, 202556.0857.3655.7956.2656.260.29%68,355
Jun 17, 202556.7057.3155.9856.1056.10-1.65%69,745
Jun 16, 202557.1457.7856.5857.0457.040.21%79,987
Jun 13, 202558.0058.4056.4356.9256.92-3.11%74,203
Jun 12, 202558.6959.5058.5058.7558.75-0.17%51,321
Jun 11, 202559.2560.6658.4158.8558.85-0.30%74,108
Jun 10, 202557.7559.2057.5259.0359.032.43%36,887
Jun 9, 202557.9558.6557.4157.6357.630.44%45,938
Jun 6, 202557.1257.4456.1957.3857.382.25%24,748
Jun 5, 202556.1056.4155.4256.1256.12-0.05%28,644
Jun 4, 202557.0757.4255.9256.1556.15-1.73%15,794
Jun 3, 202556.3757.7855.7857.1457.141.53%26,148
Jun 2, 202556.9457.5355.9556.2856.28-1.12%36,177
May 30, 202556.7457.2556.5356.9256.92-0.32%29,197
May 29, 202556.8557.1656.1557.1057.100.87%28,974
May 28, 202557.0657.3156.5956.6156.61-1.03%24,275
May 27, 202556.3757.2155.3057.2057.203.29%24,688
May 23, 202554.7255.7654.4555.3855.38-0.38%32,468
May 22, 202555.6156.7455.5955.5955.59-1.09%18,339
May 21, 202557.0057.4955.9056.2056.20-2.31%24,375
May 20, 202557.5558.7557.0257.5357.53-0.02%27,010
May 19, 202557.0158.7057.0057.5457.54-0.23%58,103
May 16, 202558.4658.6957.4457.6757.67-2.12%36,906
May 15, 202557.2058.9257.2058.9258.922.77%35,536
May 14, 202559.0459.4357.3057.3356.80-2.88%69,517