BHRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	69.56	70.19	69.34	69.84	69.84	0.72%	123,801
Sep 24, 2026	69.25	69.70	68.65	69.34	69.34	0.73%	131,605
Sep 23, 2026	69.48	69.92	68.79	68.84	68.84	-0.88%	160,970
Sep 22, 2026	70.19	71.28	69.35	69.45	69.45	-0.14%	114,477
Sep 21, 2026	69.92	71.09	69.52	69.55	69.55	-0.50%	104,604
Sep 18, 2026	70.25	71.36	69.51	69.90	69.90	-0.77%	405,337
Sep 17, 2026	71.19	71.45	70.42	70.44	70.44	-0.20%	152,898
Sep 16, 2026	71.61	71.98	70.13	70.58	70.58	-1.30%	119,757
Sep 15, 2026	71.50	72.80	71.25	71.51	71.51	-0.07%	98,203
Sep 14, 2026	71.73	72.46	71.28	71.56	71.56	0.04%	116,615
Sep 11, 2026	72.00	72.49	71.22	71.53	71.53	0.04%	63,540
Sep 10, 2026	70.87	71.67	70.44	71.50	71.50	0.89%	68,972
Sep 9, 2026	71.40	71.65	70.66	70.87	70.87	-1.02%	128,518
Sep 8, 2026	72.07	72.73	71.59	71.60	71.60	-1.04%	66,493
Sep 4, 2026	72.11	73.32	72.10	72.35	72.35	-0.18%	71,523
Sep 3, 2026	72.72	73.40	72.19	72.48	72.48	0.35%	79,441
Sep 2, 2026	71.10	72.53	70.94	72.23	72.23	2.27%	130,300
Sep 1, 2026	71.41	71.99	70.58	70.63	70.63	-0.95%	105,069
Aug 31, 2026	71.50	72.00	71.05	71.31	71.31	-0.56%	100,288
Aug 28, 2026	71.97	72.75	71.61	71.71	71.71	0.13%	92,044
Aug 27, 2026	71.26	71.94	70.76	71.62	71.62	-0.10%	73,476
Aug 26, 2026	71.90	72.46	71.35	71.69	71.69	-0.10%	74,595
Aug 25, 2026	72.73	73.11	71.53	71.76	71.76	-1.29%	84,721
Aug 24, 2026	71.89	73.54	71.68	72.70	72.70	1.61%	149,389
Aug 21, 2026	71.51	72.22	70.58	71.55	71.55	0.77%	115,323
Aug 20, 2026	70.43	71.21	70.01	71.00	71.00	0.14%	82,102
Aug 19, 2026	72.50	72.50	70.79	70.90	70.90	-2.02%	118,509
Aug 18, 2026	72.61	72.84	72.07	72.36	72.36	0.04%	103,507
Aug 17, 2026	72.94	73.40	71.88	72.33	72.33	-1.12%	109,917
Aug 14, 2026	73.05	73.60	72.65	73.15	73.15	0.69%	107,343
Aug 13, 2026	73.95	74.73	72.79	73.20	72.65	-0.91%	169,548
Aug 12, 2026	73.68	74.23	73.25	73.87	73.31	0.34%	93,512
Aug 11, 2026	72.95	73.99	72.81	73.62	73.07	1.22%	127,370
Aug 10, 2026	72.77	73.20	71.95	72.73	72.18	-0.94%	105,039
Aug 7, 2026	73.87	74.38	73.00	73.42	72.87	-0.46%	66,788
Aug 6, 2026	74.69	75.05	73.03	73.76	73.21	-0.49%	107,671
Aug 5, 2026	74.64	75.00	73.80	74.12	73.56	-0.70%	102,143
Aug 4, 2026	73.60	75.09	73.26	74.64	74.08	1.34%	174,229
Aug 3, 2026	74.05	74.78	73.27	73.65	73.10	0.55%	193,245
Jul 31, 2026	73.01	73.76	72.01	73.25	72.70	0.31%	135,767
Jul 30, 2026	73.68	74.17	72.71	73.02	72.47	-0.83%	95,860
Jul 29, 2026	73.95	74.32	72.80	73.63	73.08	-0.61%	165,812
Jul 28, 2026	72.61	74.14	72.51	74.08	73.52	2.18%	130,119
Jul 27, 2026	70.78	72.69	70.76	72.50	71.96	2.88%	105,709
Jul 24, 2026	70.51	70.89	68.50	70.47	69.94	-0.42%	176,419
Jul 23, 2026	70.35	70.91	69.78	70.77	70.24	-0.34%	103,895
Jul 22, 2026	71.26	71.26	69.96	71.01	70.48	-0.35%	96,413
Jul 21, 2026	70.85	71.35	69.84	71.26	70.72	0.47%	83,458
Jul 20, 2026	71.61	71.75	70.55	70.93	70.40	-0.85%	87,369
Jul 17, 2026	72.55	73.00	71.10	71.54	71.00	-1.80%	123,737