Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
61.56
-0.02 (-0.03%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 62.77 | 62.83 | 61.56 | 61.58 | 61.58 | -1.52% | 31,062 |
| Sep 24, 2024 | 64.00 | 64.30 | 62.49 | 62.53 | 62.53 | -2.27% | 73,463 |
| Sep 23, 2024 | 65.65 | 65.72 | 63.83 | 63.98 | 63.98 | -1.78% | 29,471 |
| Sep 20, 2024 | 67.07 | 67.57 | 65.10 | 65.14 | 65.14 | -3.35% | 307,342 |
| Sep 19, 2024 | 67.13 | 68.00 | 65.68 | 67.40 | 67.40 | 3.06% | 134,531 |
| Sep 18, 2024 | 65.08 | 66.16 | 64.90 | 65.40 | 65.40 | 0.29% | 95,607 |
| Sep 17, 2024 | 65.88 | 67.06 | 65.00 | 65.21 | 65.21 | 0.03% | 67,744 |
| Sep 16, 2024 | 65.71 | 65.71 | 64.56 | 65.19 | 65.19 | 0.42% | 42,909 |
| Sep 13, 2024 | 64.48 | 65.44 | 64.45 | 64.92 | 64.92 | 1.90% | 68,354 |
| Sep 12, 2024 | 64.39 | 64.85 | 63.16 | 63.71 | 63.71 | -0.16% | 33,125 |
| Sep 11, 2024 | 64.00 | 64.59 | 62.81 | 63.81 | 63.81 | -1.07% | 31,360 |
| Sep 10, 2024 | 64.13 | 65.09 | 63.58 | 64.50 | 64.50 | 1.05% | 36,002 |
| Sep 9, 2024 | 62.99 | 64.65 | 62.99 | 63.83 | 63.83 | 1.37% | 38,948 |
| Sep 6, 2024 | 64.58 | 64.58 | 62.22 | 62.97 | 62.97 | -0.80% | 25,267 |
| Sep 5, 2024 | 65.16 | 66.04 | 63.16 | 63.48 | 63.48 | -1.67% | 45,797 |
| Sep 4, 2024 | 64.86 | 65.90 | 63.32 | 64.56 | 64.56 | -0.52% | 46,411 |
| Sep 3, 2024 | 66.13 | 66.92 | 63.95 | 64.90 | 64.90 | -2.02% | 44,028 |
| Aug 30, 2024 | 66.17 | 67.25 | 65.17 | 66.24 | 66.24 | -0.21% | 265,287 |
| Aug 29, 2024 | 66.80 | 67.17 | 64.98 | 66.38 | 66.38 | 0.02% | 48,623 |
| Aug 28, 2024 | 66.67 | 67.83 | 65.50 | 66.37 | 66.37 | -0.33% | 53,629 |
| Aug 27, 2024 | 66.04 | 66.92 | 65.11 | 66.59 | 66.59 | 0.15% | 62,578 |
| Aug 26, 2024 | 67.55 | 67.87 | 65.65 | 66.49 | 66.49 | -0.72% | 76,472 |
| Aug 23, 2024 | 63.25 | 69.61 | 62.53 | 66.97 | 66.97 | 6.23% | 108,929 |
| Aug 22, 2024 | 62.59 | 63.47 | 62.25 | 63.04 | 63.04 | 0.82% | 46,845 |
| Aug 21, 2024 | 63.44 | 63.49 | 62.47 | 62.53 | 62.53 | -0.46% | 37,161 |
| Aug 20, 2024 | 63.77 | 63.88 | 62.38 | 62.82 | 62.82 | -0.76% | 46,671 |
| Aug 19, 2024 | 63.70 | 63.88 | 62.99 | 63.30 | 63.30 | 0.32% | 50,606 |
| Aug 16, 2024 | 62.58 | 64.82 | 62.58 | 63.10 | 63.10 | 1.12% | 35,527 |
| Aug 15, 2024 | 62.22 | 63.88 | 62.20 | 62.40 | 62.40 | 2.18% | 50,955 |
| Aug 14, 2024 | 61.08 | 61.71 | 60.45 | 61.07 | 60.56 | -0.18% | 20,630 |
| Aug 13, 2024 | 60.69 | 61.21 | 59.53 | 61.18 | 60.67 | 2.62% | 31,177 |
| Aug 12, 2024 | 60.71 | 61.15 | 58.92 | 59.62 | 59.12 | -1.23% | 31,762 |
| Aug 9, 2024 | 60.12 | 60.46 | 58.72 | 60.36 | 59.85 | 0.57% | 67,139 |
| Aug 8, 2024 | 60.27 | 60.55 | 58.60 | 60.02 | 59.52 | 1.66% | 39,371 |
| Aug 7, 2024 | 61.10 | 62.58 | 58.79 | 59.04 | 58.54 | -2.46% | 70,024 |
| Aug 6, 2024 | 59.99 | 61.97 | 59.57 | 60.53 | 60.02 | 0.73% | 50,623 |
| Aug 5, 2024 | 58.14 | 62.03 | 55.01 | 60.09 | 59.58 | -2.24% | 68,339 |
| Aug 2, 2024 | 61.35 | 62.95 | 60.90 | 61.47 | 60.95 | -4.39% | 44,654 |
| Aug 1, 2024 | 68.32 | 68.32 | 63.81 | 64.29 | 63.75 | -5.04% | 66,288 |
| Jul 31, 2024 | 68.00 | 70.00 | 66.20 | 67.70 | 67.13 | -0.22% | 80,945 |
| Jul 30, 2024 | 67.50 | 69.11 | 66.48 | 67.85 | 67.28 | -0.21% | 54,490 |
| Jul 29, 2024 | 69.20 | 69.28 | 66.87 | 67.99 | 67.42 | -1.06% | 55,662 |
| Jul 26, 2024 | 65.56 | 69.22 | 65.37 | 68.72 | 68.14 | 7.27% | 42,008 |
| Jul 25, 2024 | 64.25 | 64.81 | 62.93 | 64.06 | 63.52 | 0.49% | 79,271 |
| Jul 24, 2024 | 64.17 | 66.37 | 63.21 | 63.75 | 63.21 | -1.10% | 38,991 |
| Jul 23, 2024 | 60.04 | 65.04 | 59.37 | 64.46 | 63.92 | 6.70% | 46,518 |
| Jul 22, 2024 | 58.81 | 60.80 | 56.59 | 60.41 | 59.90 | 2.72% | 67,666 |
| Jul 19, 2024 | 58.68 | 59.79 | 58.55 | 58.81 | 58.32 | 1.01% | 29,988 |
| Jul 18, 2024 | 59.08 | 60.22 | 58.07 | 58.22 | 57.73 | -2.50% | 46,205 |
| Jul 17, 2024 | 58.80 | 60.28 | 58.46 | 59.71 | 59.21 | 0.39% | 76,577 |
| Jul 16, 2024 | 56.03 | 60.89 | 55.10 | 59.48 | 58.98 | 7.81% | 59,663 |
| Jul 15, 2024 | 53.12 | 56.82 | 53.12 | 55.17 | 54.71 | 5.61% | 56,718 |
| Jul 12, 2024 | 52.90 | 53.26 | 51.53 | 52.24 | 51.80 | 0.62% | 31,926 |
| Jul 11, 2024 | 48.70 | 52.09 | 48.42 | 51.92 | 51.48 | 8.05% | 61,529 |
| Jul 10, 2024 | 48.27 | 48.40 | 47.70 | 48.05 | 47.65 | 0.44% | 44,792 |
| Jul 9, 2024 | 47.79 | 48.10 | 47.48 | 47.84 | 47.44 | 0.29% | 14,528 |
| Jul 8, 2024 | 48.25 | 48.75 | 47.28 | 47.70 | 47.30 | -0.85% | 21,595 |
| Jul 5, 2024 | 47.94 | 48.57 | 47.76 | 48.11 | 47.71 | -0.48% | 20,912 |
| Jul 3, 2024 | 48.65 | 48.85 | 48.15 | 48.34 | 47.93 | -1.19% | 15,648 |
| Jul 2, 2024 | 49.50 | 50.23 | 48.76 | 48.92 | 48.51 | -1.73% | 25,476 |
| Jul 1, 2024 | 50.82 | 51.19 | 48.99 | 49.78 | 49.36 | -2.35% | 41,163 |
| Jun 28, 2024 | 51.01 | 51.32 | 50.14 | 50.98 | 50.55 | 1.55% | 189,519 |
| Jun 27, 2024 | 49.79 | 50.62 | 49.79 | 50.20 | 49.78 | 0.95% | 34,726 |
| Jun 26, 2024 | 48.25 | 49.99 | 48.02 | 49.73 | 49.31 | 2.54% | 36,267 |
| Jun 25, 2024 | 48.74 | 49.28 | 48.29 | 48.50 | 48.09 | -0.78% | 36,974 |
| Jun 24, 2024 | 48.74 | 49.67 | 48.05 | 48.88 | 48.47 | 1.08% | 60,723 |
| Jun 21, 2024 | 48.31 | 48.94 | 47.62 | 48.36 | 47.95 | -0.02% | 61,115 |
| Jun 20, 2024 | 48.74 | 49.80 | 48.37 | 48.37 | 47.96 | -2.07% | 21,692 |
| Jun 18, 2024 | 48.46 | 49.40 | 48.44 | 49.39 | 48.97 | 0.26% | 31,236 |
| Jun 17, 2024 | 47.26 | 49.26 | 47.26 | 49.26 | 48.85 | 3.79% | 24,801 |
| Jun 14, 2024 | 47.00 | 48.11 | 46.35 | 47.46 | 47.06 | 0.11% | 23,328 |
| Jun 13, 2024 | 48.40 | 48.46 | 47.24 | 47.41 | 47.01 | -1.60% | 18,851 |
| Jun 12, 2024 | 48.00 | 50.67 | 46.77 | 48.18 | 47.77 | 3.72% | 31,183 |
| Jun 11, 2024 | 46.62 | 47.05 | 46.00 | 46.45 | 46.06 | -1.36% | 29,235 |
| Jun 10, 2024 | 48.00 | 48.00 | 47.05 | 47.09 | 46.69 | -2.32% | 23,596 |
| Jun 7, 2024 | 48.00 | 48.69 | 47.99 | 48.21 | 47.80 | -0.41% | 16,239 |
| Jun 6, 2024 | 48.10 | 48.60 | 48.10 | 48.41 | 48.00 | 0.62% | 14,329 |
| Jun 5, 2024 | 48.86 | 49.68 | 47.99 | 48.11 | 47.71 | 0.06% | 27,094 |
| Jun 4, 2024 | 48.70 | 49.41 | 48.00 | 48.08 | 47.68 | -2.57% | 48,045 |
| Jun 3, 2024 | 51.27 | 51.86 | 49.12 | 49.35 | 48.93 | -1.50% | 31,511 |
| May 31, 2024 | 51.79 | 52.35 | 49.88 | 50.10 | 49.68 | -2.51% | 59,216 |
| May 30, 2024 | 52.18 | 53.14 | 51.35 | 51.39 | 50.96 | 0.12% | 32,148 |
| May 29, 2024 | 52.29 | 53.13 | 51.03 | 51.33 | 50.90 | -3.93% | 38,391 |
| May 28, 2024 | 49.50 | 53.53 | 49.12 | 53.43 | 52.98 | 9.53% | 53,663 |
| May 24, 2024 | 48.74 | 48.99 | 48.01 | 48.78 | 48.37 | 1.46% | 23,698 |
| May 23, 2024 | 49.84 | 49.84 | 47.51 | 48.08 | 47.68 | -2.63% | 54,775 |
| May 22, 2024 | 48.81 | 49.99 | 48.81 | 49.38 | 48.96 | -0.30% | 32,434 |
| May 21, 2024 | 49.96 | 50.60 | 48.98 | 49.53 | 49.11 | -0.96% | 27,959 |
| May 20, 2024 | 50.74 | 51.36 | 49.69 | 50.01 | 49.59 | -0.36% | 36,458 |
| May 17, 2024 | 51.38 | 51.39 | 50.19 | 50.19 | 49.77 | -1.30% | 26,036 |
| May 16, 2024 | 50.52 | 51.76 | 50.12 | 50.85 | 50.42 | 0.36% | 38,887 |
| May 15, 2024 | 52.33 | 52.42 | 50.00 | 50.67 | 50.24 | 0.14% | 40,853 |
| May 14, 2024 | 49.52 | 52.30 | 49.36 | 50.60 | 50.17 | 2.18% | 54,393 |
| May 13, 2024 | 49.00 | 50.08 | 49.00 | 49.52 | 48.59 | 1.37% | 52,791 |
| May 10, 2024 | 49.32 | 49.98 | 48.73 | 48.85 | 47.94 | -0.95% | 39,301 |
| May 9, 2024 | 49.50 | 50.47 | 49.30 | 49.32 | 48.40 | -1.06% | 31,387 |
| May 8, 2024 | 49.19 | 50.09 | 48.30 | 49.85 | 48.92 | 0.12% | 50,542 |
| May 7, 2024 | 51.97 | 51.97 | 49.31 | 49.79 | 48.86 | -2.64% | 44,750 |
| May 6, 2024 | 54.50 | 57.00 | 50.94 | 51.14 | 50.18 | -6.56% | 49,966 |
| May 3, 2024 | 51.67 | 57.80 | 51.67 | 54.73 | 53.71 | 5.92% | 33,597 |