Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
63.62
+0.42 (0.66%)
At close: May 28, 2026, 4:00 PM EDT
63.62
0.00 (0.00%)
After-hours: May 28, 2026, 4:27 PM EDT
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 62.95 | 63.16 | 62.58 | 62.89 | 62.34 | -0.10% | 111,965 |
| Apr 6, 2026 | 62.40 | 63.16 | 62.30 | 62.95 | 62.39 | 0.75% | 88,070 |
| Apr 2, 2026 | 61.58 | 62.67 | 61.47 | 62.48 | 61.93 | 0.18% | 85,543 |
| Apr 1, 2026 | 62.46 | 63.00 | 62.32 | 62.37 | 61.82 | 0.13% | 112,544 |
| Mar 31, 2026 | 62.79 | 62.82 | 61.46 | 62.29 | 61.74 | 0.52% | 146,797 |
| Mar 30, 2026 | 61.17 | 62.22 | 60.86 | 61.97 | 61.42 | 1.97% | 112,067 |
| Mar 27, 2026 | 61.06 | 61.41 | 60.61 | 60.78 | 60.24 | -1.10% | 103,563 |
| Mar 26, 2026 | 60.76 | 61.81 | 60.76 | 61.45 | 60.91 | 0.26% | 87,303 |
| Mar 25, 2026 | 62.33 | 62.50 | 61.13 | 61.29 | 60.75 | -0.70% | 220,377 |
| Mar 24, 2026 | 61.76 | 62.60 | 61.54 | 61.72 | 61.18 | -0.68% | 99,562 |
| Mar 23, 2026 | 61.92 | 63.35 | 61.56 | 62.14 | 61.59 | 2.91% | 165,853 |
| Mar 20, 2026 | 61.87 | 61.87 | 60.11 | 60.38 | 59.85 | -1.60% | 267,212 |
| Mar 19, 2026 | 60.62 | 61.87 | 60.42 | 61.36 | 60.82 | 0.82% | 96,029 |
| Mar 18, 2026 | 61.81 | 62.14 | 60.64 | 60.86 | 60.32 | -2.28% | 106,096 |