BHRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	69.69	70.53	69.50	69.76	69.76	0.10%	136,918
Jul 6, 2026	69.99	70.87	69.40	69.69	69.69	-0.66%	113,490
Jul 2, 2026	73.04	73.69	70.13	70.15	70.15	-3.59%	158,249
Jul 1, 2026	71.92	73.32	71.92	72.76	72.76	1.25%	231,547
Jun 30, 2026	71.75	72.35	71.35	71.86	71.86	-0.15%	197,419
Jun 29, 2026	71.29	72.06	70.01	71.97	71.97	0.88%	223,520
Jun 26, 2026	69.88	71.38	69.60	71.34	71.34	2.38%	576,013
Jun 25, 2026	67.97	70.49	67.75	69.68	69.68	2.70%	382,791
Jun 24, 2026	66.91	68.08	66.91	67.85	67.85	1.37%	211,181
Jun 23, 2026	65.70	67.03	65.68	66.93	66.93	2.21%	144,007
Jun 22, 2026	65.31	66.37	65.31	65.48	65.48	-0.05%	136,735
Jun 18, 2026	65.77	66.20	65.25	65.51	65.51	0.68%	334,140
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