BHRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	61.92	63.35	61.56	62.14	62.14	2.91%	163,311
Mar 20, 2026	61.87	61.87	60.11	60.38	60.38	-1.60%	260,827
Mar 19, 2026	60.62	61.87	60.42	61.36	61.36	0.82%	95,738
Mar 18, 2026	61.81	62.14	60.64	60.86	60.86	-2.28%	98,485
Mar 17, 2026	63.08	63.60	62.00	62.28	62.28	-0.64%	106,896
Mar 16, 2026	62.37	63.29	62.11	62.68	62.68	1.16%	62,306
Mar 13, 2026	62.39	62.87	61.61	61.96	61.96	-0.05%	70,418
Mar 12, 2026	61.16	62.30	60.75	61.99	61.99	-0.21%	67,598
Mar 11, 2026	62.98	63.17	61.88	62.12	62.12	-1.37%	60,296
Mar 10, 2026	62.86	64.49	62.71	62.98	62.98	-0.17%	62,205
Mar 9, 2026	62.56	63.45	61.10	63.09	63.09	-0.56%	79,368
Mar 6, 2026	62.90	64.07	61.98	63.44	63.44	-1.06%	72,999
Mar 5, 2026	64.61	65.07	63.80	64.12	64.12	-1.73%	81,292
Mar 4, 2026	66.35	66.44	65.25	65.25	65.25	-0.79%	57,997
Mar 3, 2026	64.44	66.09	63.53	65.77	65.77	0.54%	52,726
Mar 2, 2026	63.38	66.53	63.38	65.42	65.42	1.52%	61,824
Feb 27, 2026	65.78	66.71	64.10	64.44	64.44	-3.63%	82,514
Feb 26, 2026	66.45	67.39	65.69	66.87	66.87	0.75%	61,704
Feb 25, 2026	65.22	66.65	64.81	66.37	66.37	1.84%	75,028
Feb 24, 2026	65.47	65.90	64.73	65.17	65.17	-0.15%	54,598
Feb 23, 2026	67.77	68.43	65.02	65.27	65.27	-3.93%	127,605
Feb 20, 2026	67.40	68.46	66.75	67.94	67.94	0.79%	53,147
Feb 19, 2026	67.38	67.66	66.58	67.41	67.41	-0.37%	88,005
Feb 18, 2026	69.30	70.72	67.49	67.66	67.66	-2.66%	84,519
Feb 17, 2026	68.27	69.74	68.00	69.51	69.51	1.86%	49,441
Feb 13, 2026	67.93	68.78	66.88	68.24	68.24	-0.38%	52,268
Feb 12, 2026	69.75	69.75	67.85	68.50	67.95	-1.10%	80,911
Feb 11, 2026	70.09	70.90	69.14	69.26	68.70	-0.52%	89,005
Feb 10, 2026	69.33	70.10	69.30	69.62	69.06	0.04%	62,703
Feb 9, 2026	69.70	70.12	69.46	69.59	69.03	-0.16%	45,515
Feb 6, 2026	69.63	70.23	69.24	69.70	69.14	0.82%	100,962
Feb 5, 2026	69.42	69.68	68.38	69.13	68.57	0.23%	100,409
Feb 4, 2026	68.45	69.63	68.20	68.97	68.42	1.53%	111,031
Feb 3, 2026	66.67	68.15	66.67	67.93	67.38	1.55%	91,375
Feb 2, 2026	65.23	67.39	65.23	66.89	66.35	2.15%	79,072
Jan 30, 2026	64.16	65.81	64.02	65.48	64.95	1.68%	117,155
Jan 29, 2026	63.50	64.46	63.50	64.40	63.88	1.53%	71,818
Jan 28, 2026	63.86	66.43	63.33	63.43	62.92	-0.98%	73,412
Jan 27, 2026	64.03	64.58	63.60	64.06	63.55	-0.09%	49,471
Jan 26, 2026	63.87	64.28	63.50	64.12	63.61	0.19%	62,776
Jan 23, 2026	67.20	67.76	63.78	64.00	63.49	-4.41%	89,617
Jan 22, 2026	66.48	67.10	66.18	66.95	66.41	1.42%	88,264
Jan 21, 2026	64.01	66.16	63.99	66.01	65.48	3.90%	95,719
Jan 20, 2026	64.09	64.65	63.28	63.53	63.02	-1.76%	59,753
Jan 16, 2026	65.30	65.70	64.63	64.67	64.15	-0.81%	68,381
Jan 15, 2026	63.62	65.49	63.62	65.20	64.68	2.39%	132,861
Jan 14, 2026	63.65	64.17	63.41	63.68	63.17	-0.14%	48,560
Jan 13, 2026	63.75	63.94	62.85	63.77	63.26	0.58%	58,077
Jan 12, 2026	62.89	63.87	62.89	63.40	62.89	0.56%	53,914
Jan 9, 2026	64.55	65.70	62.96	63.05	62.54	-2.14%	50,635