BHRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	70.09	70.90	69.14	69.26	69.26	-0.52%	70,991
Feb 10, 2026	69.33	70.10	69.30	69.62	69.62	0.04%	62,276
Feb 9, 2026	69.70	70.12	69.46	69.59	69.59	-0.16%	45,489
Feb 6, 2026	69.63	70.23	69.24	69.70	69.70	0.82%	100,959
Feb 5, 2026	69.42	69.68	68.38	69.13	69.13	0.23%	100,395
Feb 4, 2026	68.45	69.63	68.20	68.97	68.97	1.53%	111,031
Feb 3, 2026	66.67	68.15	66.67	67.93	67.93	1.55%	86,373
Feb 2, 2026	65.23	67.39	65.23	66.89	66.89	2.15%	79,045
Jan 30, 2026	64.16	65.81	64.02	65.48	65.48	1.68%	117,155
Jan 29, 2026	63.50	64.46	63.50	64.40	64.40	1.53%	71,818
Jan 28, 2026	63.86	66.43	63.33	63.43	63.43	-0.98%	73,412
Jan 27, 2026	64.03	64.58	63.60	64.06	64.06	-0.09%	49,471
Jan 26, 2026	63.87	64.28	63.50	64.12	64.12	0.19%	62,775
Jan 23, 2026	67.20	67.76	63.78	64.00	64.00	-4.41%	89,573
Jan 22, 2026	66.48	67.10	66.18	66.95	66.95	1.42%	88,244
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