Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
69.88
+0.02 (0.03%)
At close: Nov 6, 2026, 4:00 PM EST
69.91
+0.03 (0.04%)
After-hours: Nov 6, 2026, 7:30 PM EST
BHRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 69.85 | 72.20 | 69.50 | 69.88 | 69.88 | 0.03% | 140,358 |
| Nov 5, 2026 | 72.80 | 73.65 | 69.77 | 69.86 | 69.86 | -2.84% | 104,728 |
| Nov 4, 2026 | 72.42 | 73.00 | 71.56 | 71.90 | 71.90 | 1.84% | 126,230 |
| Nov 3, 2026 | 72.05 | 72.12 | 68.31 | 70.60 | 70.60 | -2.01% | 106,625 |
| Nov 2, 2026 | 71.00 | 72.28 | 71.00 | 72.05 | 72.05 | 2.23% | 90,769 |
| Oct 30, 2026 | 71.65 | 71.77 | 70.20 | 70.48 | 70.48 | -0.84% | 112,312 |
| Oct 29, 2026 | 71.11 | 71.90 | 70.48 | 71.08 | 71.08 | 0.88% | 168,420 |
| Oct 28, 2026 | 70.65 | 71.05 | 69.61 | 70.46 | 70.46 | -0.01% | 118,044 |
| Oct 27, 2026 | 70.71 | 71.16 | 69.83 | 70.47 | 70.47 | 0.56% | 129,810 |
| Oct 26, 2026 | 71.30 | 71.82 | 70.00 | 70.08 | 70.08 | -0.88% | 118,874 |
| Oct 23, 2026 | 71.73 | 72.45 | 69.04 | 70.70 | 70.70 | -1.44% | 154,688 |
| Oct 22, 2026 | 69.73 | 71.85 | 69.73 | 71.73 | 71.73 | 3.25% | 196,412 |
| Oct 21, 2026 | 70.83 | 70.83 | 69.45 | 69.47 | 69.47 | -0.97% | 91,968 |
| Oct 20, 2026 | 69.43 | 70.64 | 69.05 | 70.15 | 70.15 | 1.53% | 119,476 |
| Oct 19, 2026 | 69.79 | 70.33 | 69.02 | 69.09 | 69.09 | -0.86% | 76,115 |
| Oct 16, 2026 | 69.95 | 70.89 | 69.46 | 69.69 | 69.69 | -0.09% | 87,613 |
| Oct 15, 2026 | 69.17 | 70.02 | 68.85 | 69.75 | 69.75 | 1.81% | 273,772 |
| Oct 14, 2026 | 68.61 | 69.30 | 68.37 | 68.51 | 68.51 | -0.98% | 202,639 |
| Oct 13, 2026 | 70.33 | 70.60 | 69.01 | 69.19 | 69.19 | -1.10% | 190,080 |
| Oct 12, 2026 | 68.99 | 70.26 | 68.99 | 69.96 | 69.96 | 1.57% | 311,200 |
| Oct 9, 2026 | 68.91 | 69.00 | 68.33 | 68.88 | 68.88 | -0.10% | 200,960 |
| Oct 8, 2026 | 68.29 | 69.19 | 67.87 | 68.95 | 68.95 | 0.58% | 127,601 |
| Oct 7, 2026 | 68.79 | 69.10 | 68.18 | 68.55 | 68.55 | -0.94% | 165,073 |
| Oct 6, 2026 | 69.30 | 70.07 | 69.06 | 69.20 | 69.20 | -0.12% | 87,741 |
| Oct 5, 2026 | 69.86 | 70.74 | 69.14 | 69.28 | 69.28 | -0.83% | 113,468 |
| Oct 2, 2026 | 69.69 | 70.50 | 69.42 | 69.86 | 69.86 | 1.44% | 125,807 |
| Oct 1, 2026 | 69.07 | 69.07 | 67.54 | 68.87 | 68.87 | 0.39% | 123,950 |
| Sep 30, 2026 | 68.69 | 69.98 | 68.20 | 68.60 | 68.60 | 0.07% | 126,489 |
| Sep 29, 2026 | 69.14 | 69.65 | 68.25 | 68.55 | 68.55 | -0.74% | 112,691 |
| Sep 28, 2026 | 69.20 | 69.89 | 68.91 | 69.06 | 69.06 | -1.12% | 104,832 |
| 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% | 163,595 |
| Sep 22, 2026 | 70.19 | 71.28 | 69.35 | 69.45 | 69.45 | -0.14% | 117,999 |
| Sep 21, 2026 | 69.92 | 71.09 | 69.52 | 69.55 | 69.55 | -0.50% | 121,290 |
| Sep 18, 2026 | 70.25 | 71.36 | 69.51 | 69.90 | 69.90 | -0.77% | 414,467 |
| 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% | 119,362 |
| 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% | 128,718 |
| Sep 8, 2026 | 72.07 | 72.73 | 71.59 | 71.60 | 71.60 | -1.04% | 66,692 |
| Sep 4, 2026 | 72.11 | 73.32 | 72.10 | 72.35 | 72.35 | -0.18% | 71,524 |
| 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% | 136,201 |
| Sep 1, 2026 | 71.41 | 71.99 | 70.58 | 70.63 | 70.63 | -0.95% | 105,070 |
| Aug 31, 2026 | 71.50 | 72.00 | 71.05 | 71.31 | 71.31 | -0.56% | 100,290 |
| Aug 28, 2026 | 71.97 | 72.75 | 71.61 | 71.71 | 71.71 | 0.13% | 92,044 |