BHRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	72.61	72.91	72.61	73.50	-	1.38%	17,537
Jul 27, 2026	70.78	72.69	70.76	72.50	72.50	2.88%	105,708
Jul 24, 2026	70.51	70.89	68.50	70.47	70.47	-0.42%	176,417
Jul 23, 2026	70.35	70.91	69.78	70.77	70.77	-0.34%	103,894
Jul 22, 2026	71.26	71.26	69.96	71.01	71.01	-0.35%	96,411
Jul 21, 2026	70.85	71.35	69.84	71.26	71.26	0.47%	83,458
Jul 20, 2026	71.61	71.75	70.55	70.93	70.93	-0.85%	87,368
Jul 17, 2026	72.55	73.00	71.10	71.54	71.54	-1.80%	123,737
Jul 16, 2026	70.74	73.41	70.74	72.85	72.85	2.95%	278,441
Jul 15, 2026	70.49	71.47	70.49	70.76	70.76	0.55%	161,116
Jul 14, 2026	70.41	71.08	69.76	70.37	70.37	0.01%	114,311
Jul 13, 2026	70.31	70.71	69.29	70.36	70.36	0.09%	108,666
Jul 10, 2026	70.20	70.91	69.64	70.30	70.30	0.26%	120,104
Jul 9, 2026	69.45	71.70	69.07	70.12	70.12	1.82%	190,838
Jul 8, 2026	69.67	69.91	68.25	68.87	68.87	-1.28%	191,537
Jul 7, 2026	69.69	70.53	69.50	69.76	69.76	0.10%	137,018
Jul 6, 2026	69.99	70.87	69.40	69.69	69.69	-0.66%	116,269
Jul 2, 2026	73.04	73.69	70.13	70.15	70.15	-3.59%	161,064
Jul 1, 2026	71.92	73.32	71.92	72.76	72.76	1.25%	231,548
Jun 30, 2026	71.75	72.35	71.35	71.86	71.86	-0.15%	197,996
Jun 29, 2026	71.29	72.06	70.01	71.97	71.97	0.88%	224,946
Jun 26, 2026	69.88	71.38	69.60	71.34	71.34	2.38%	590,443
Jun 25, 2026	67.97	70.49	67.75	69.68	69.68	2.70%	384,409
Jun 24, 2026	66.91	68.08	66.91	67.85	67.85	1.37%	222,066
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%	139,649
Jun 18, 2026	65.77	66.20	65.25	65.51	65.51	0.68%	345,233
Jun 17, 2026	66.26	66.97	64.31	65.07	65.07	-1.97%	204,843
Jun 16, 2026	66.62	67.17	65.68	66.38	66.38	0.30%	181,466
Jun 15, 2026	67.31	67.66	65.90	66.18	66.18	-1.34%	206,529
Jun 12, 2026	66.73	67.59	66.50	67.08	67.08	1.12%	168,858
Jun 11, 2026	66.31	67.00	65.41	66.34	66.34	0.36%	183,673
Jun 10, 2026	65.85	66.84	65.81	66.10	66.10	0.93%	168,810
Jun 9, 2026	65.51	67.20	65.40	65.49	65.49	0.37%	205,859
Jun 8, 2026	65.04	65.38	64.70	65.25	65.25	1.18%	261,982
Jun 5, 2026	63.95	65.60	63.95	64.49	64.49	1.38%	298,215
Jun 4, 2026	62.88	63.82	62.88	63.61	63.61	2.46%	312,293
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%	179,099
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%	124,746
May 28, 2026	63.00	63.75	62.50	63.62	63.62	0.66%	109,794
May 27, 2026	63.25	63.97	63.09	63.20	63.20	0.29%	131,821
May 26, 2026	62.87	63.59	62.54	63.02	63.02	0.40%	141,199
May 22, 2026	63.62	64.10	62.72	62.77	62.77	-1.09%	149,039
May 21, 2026	63.40	63.88	62.55	63.46	63.46	0.41%	318,421
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