Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
65.07
-1.31 (-1.97%)
At close: Jun 17, 2026, 4:00 PM EDT
65.24
+0.17 (0.26%)
After-hours: Jun 17, 2026, 7:09 PM EDT
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 66.26 | 66.97 | 64.31 | 65.07 | 65.07 | -1.97% | 204,839 |
| Jun 16, 2026 | 66.62 | 67.17 | 65.68 | 66.38 | 66.38 | 0.30% | 168,542 |
| Jun 15, 2026 | 67.31 | 67.66 | 65.90 | 66.18 | 66.18 | -1.34% | 206,512 |
| Jun 12, 2026 | 66.73 | 67.59 | 66.50 | 67.08 | 67.08 | 1.12% | 155,670 |
| Jun 11, 2026 | 66.31 | 67.00 | 65.41 | 66.34 | 66.34 | 0.36% | 174,905 |
| Jun 10, 2026 | 65.85 | 66.84 | 65.81 | 66.10 | 66.10 | 0.93% | 158,431 |
| Jun 9, 2026 | 65.51 | 67.20 | 65.40 | 65.49 | 65.49 | 0.37% | 201,297 |
| Jun 8, 2026 | 65.04 | 65.38 | 64.70 | 65.25 | 65.25 | 1.18% | 261,832 |
| Jun 5, 2026 | 63.95 | 65.60 | 63.95 | 64.49 | 64.49 | 1.38% | 293,715 |
| Jun 4, 2026 | 62.88 | 63.82 | 62.88 | 63.61 | 63.61 | 2.46% | 311,952 |
| Jun 3, 2026 | 64.19 | 64.76 | 61.81 | 62.08 | 62.08 | -3.05% | 222,424 |
| Jun 2, 2026 | 62.85 | 64.16 | 62.75 | 64.03 | 64.03 | 1.68% | 176,505 |
| Jun 1, 2026 | 63.50 | 63.95 | 62.32 | 62.97 | 62.97 | -0.99% | 168,599 |
| May 29, 2026 | 63.52 | 64.15 | 63.26 | 63.60 | 63.60 | -0.03% | 123,559 |
| May 28, 2026 | 63.00 | 63.75 | 62.50 | 63.62 | 63.62 | 0.66% | 108,924 |
| May 27, 2026 | 63.25 | 63.97 | 63.09 | 63.20 | 63.20 | 0.29% | 129,346 |
| May 26, 2026 | 62.87 | 63.59 | 62.54 | 63.02 | 63.02 | 0.40% | 140,112 |
| May 22, 2026 | 63.62 | 64.10 | 62.72 | 62.77 | 62.77 | -1.09% | 148,784 |
| May 21, 2026 | 63.40 | 63.88 | 62.55 | 63.46 | 63.46 | 0.41% | 314,262 |
| May 20, 2026 | 62.11 | 63.69 | 61.98 | 63.20 | 63.20 | 2.08% | 171,163 |
| May 19, 2026 | 62.00 | 62.54 | 61.65 | 61.91 | 61.91 | -0.43% | 122,749 |
| May 18, 2026 | 61.73 | 62.83 | 61.73 | 62.18 | 62.18 | 1.16% | 151,957 |
| May 15, 2026 | 61.75 | 62.63 | 60.97 | 61.47 | 61.47 | -0.49% | 167,171 |
| May 14, 2026 | 62.54 | 63.20 | 62.24 | 62.33 | 61.78 | 0.46% | 98,300 |
| May 13, 2026 | 62.20 | 62.45 | 61.60 | 62.04 | 61.49 | -0.47% | 134,365 |
| May 12, 2026 | 63.16 | 63.34 | 61.91 | 62.33 | 61.78 | -1.16% | 153,821 |
| May 11, 2026 | 64.06 | 64.17 | 62.78 | 63.06 | 62.50 | -1.19% | 163,752 |
| May 8, 2026 | 64.07 | 64.07 | 63.30 | 63.82 | 63.26 | 0.54% | 80,000 |
| May 7, 2026 | 63.47 | 64.22 | 63.42 | 63.48 | 62.92 | 0.21% | 101,719 |
| May 6, 2026 | 63.61 | 64.50 | 63.25 | 63.35 | 62.79 | 0.52% | 122,721 |
| May 5, 2026 | 63.14 | 63.94 | 62.86 | 63.02 | 62.46 | -0.03% | 158,135 |
| May 4, 2026 | 64.30 | 65.08 | 62.94 | 63.04 | 62.48 | -2.48% | 153,985 |
| May 1, 2026 | 64.49 | 65.20 | 63.80 | 64.64 | 64.07 | 0.51% | 96,708 |
| Apr 30, 2026 | 63.70 | 65.47 | 63.63 | 64.31 | 63.74 | 1.10% | 166,451 |
| Apr 29, 2026 | 64.36 | 64.99 | 63.41 | 63.61 | 63.05 | -1.78% | 209,569 |
| Apr 28, 2026 | 64.39 | 65.77 | 64.26 | 64.76 | 64.19 | 1.03% | 262,657 |
| Apr 27, 2026 | 64.36 | 64.50 | 63.37 | 64.10 | 63.53 | 0.22% | 96,345 |
| Apr 24, 2026 | 63.11 | 64.73 | 61.75 | 63.96 | 63.40 | -0.84% | 174,511 |
| Apr 23, 2026 | 64.58 | 64.91 | 64.00 | 64.50 | 63.93 | 0.14% | 86,959 |
| Apr 22, 2026 | 64.70 | 64.94 | 63.71 | 64.41 | 63.84 | -0.26% | 103,705 |
| Apr 21, 2026 | 66.21 | 66.58 | 64.48 | 64.58 | 64.01 | -2.49% | 111,450 |
| Apr 20, 2026 | 66.35 | 66.74 | 65.80 | 66.23 | 65.65 | -0.03% | 108,438 |
| Apr 17, 2026 | 66.00 | 67.17 | 66.00 | 66.25 | 65.67 | 1.74% | 224,106 |
| Apr 16, 2026 | 65.36 | 65.84 | 65.01 | 65.12 | 64.55 | -0.69% | 152,908 |
| Apr 15, 2026 | 65.93 | 66.27 | 65.07 | 65.57 | 64.99 | -0.49% | 94,028 |
| Apr 14, 2026 | 65.51 | 66.28 | 64.79 | 65.89 | 65.31 | 0.43% | 228,694 |
| Apr 13, 2026 | 64.85 | 65.72 | 64.85 | 65.61 | 65.03 | 0.69% | 96,957 |
| Apr 10, 2026 | 65.57 | 66.23 | 64.75 | 65.16 | 64.58 | -0.94% | 110,166 |
| Apr 9, 2026 | 64.01 | 66.14 | 64.00 | 65.78 | 65.20 | 2.10% | 182,678 |
| Apr 8, 2026 | 63.94 | 65.00 | 63.78 | 64.43 | 63.86 | 2.45% | 152,039 |