Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
63.35
+0.33 (0.52%)
At close: May 6, 2026, 4:00 PM EDT
63.35
0.00 (0.00%)
After-hours: May 6, 2026, 5:31 PM EDT
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 63.61 | 64.50 | 63.25 | 63.35 | 63.35 | 0.52% | 109,358 |
| May 5, 2026 | 63.14 | 63.94 | 62.86 | 63.02 | 63.02 | -0.03% | 158,135 |
| May 4, 2026 | 64.30 | 65.08 | 62.94 | 63.04 | 63.04 | -2.48% | 149,518 |
| May 1, 2026 | 64.49 | 65.20 | 63.80 | 64.64 | 64.64 | 0.51% | 96,619 |
| Apr 30, 2026 | 63.70 | 65.47 | 63.63 | 64.31 | 64.31 | 1.10% | 165,935 |
| Apr 29, 2026 | 64.36 | 64.99 | 63.41 | 63.61 | 63.61 | -1.78% | 209,569 |
| Apr 28, 2026 | 64.39 | 65.77 | 64.26 | 64.76 | 64.76 | 1.03% | 262,657 |
| Apr 27, 2026 | 64.36 | 64.50 | 63.37 | 64.10 | 64.10 | 0.22% | 96,345 |
| Apr 24, 2026 | 63.11 | 64.73 | 61.75 | 63.96 | 63.96 | -0.84% | 174,511 |
| Apr 23, 2026 | 64.58 | 64.91 | 64.00 | 64.50 | 64.50 | 0.14% | 86,959 |
| Apr 22, 2026 | 64.70 | 64.94 | 63.71 | 64.41 | 64.41 | -0.26% | 103,705 |
| Apr 21, 2026 | 66.21 | 66.58 | 64.48 | 64.58 | 64.58 | -2.49% | 111,450 |
| Apr 20, 2026 | 66.35 | 66.74 | 65.80 | 66.23 | 66.23 | -0.03% | 108,438 |
| Apr 17, 2026 | 66.00 | 67.17 | 66.00 | 66.25 | 66.25 | 1.74% | 224,106 |
| Apr 16, 2026 | 65.36 | 65.84 | 65.01 | 65.12 | 65.12 | -0.69% | 152,908 |
| Apr 15, 2026 | 65.93 | 66.27 | 65.07 | 65.57 | 65.57 | -0.49% | 94,028 |
| Apr 14, 2026 | 65.51 | 66.28 | 64.79 | 65.89 | 65.89 | 0.43% | 228,694 |
| Apr 13, 2026 | 64.85 | 65.72 | 64.85 | 65.61 | 65.61 | 0.69% | 96,957 |
| Apr 10, 2026 | 65.57 | 66.23 | 64.75 | 65.16 | 65.16 | -0.94% | 110,166 |
| Apr 9, 2026 | 64.01 | 66.14 | 64.00 | 65.78 | 65.78 | 2.10% | 182,678 |
| Apr 8, 2026 | 63.94 | 65.00 | 63.78 | 64.43 | 64.43 | 2.45% | 152,039 |
| Apr 7, 2026 | 62.95 | 63.16 | 62.58 | 62.89 | 62.89 | -0.10% | 111,965 |
| Apr 6, 2026 | 62.40 | 63.16 | 62.30 | 62.95 | 62.95 | 0.75% | 88,070 |
| Apr 2, 2026 | 61.58 | 62.67 | 61.47 | 62.48 | 62.48 | 0.18% | 85,543 |
| Apr 1, 2026 | 62.46 | 63.00 | 62.32 | 62.37 | 62.37 | 0.13% | 112,544 |
| Mar 31, 2026 | 62.79 | 62.82 | 61.46 | 62.29 | 62.29 | 0.52% | 146,797 |
| Mar 30, 2026 | 61.17 | 62.22 | 60.86 | 61.97 | 61.97 | 1.97% | 112,067 |
| Mar 27, 2026 | 61.06 | 61.41 | 60.61 | 60.78 | 60.78 | -1.10% | 103,563 |
| Mar 26, 2026 | 60.76 | 61.81 | 60.76 | 61.45 | 61.45 | 0.26% | 87,303 |
| Mar 25, 2026 | 62.33 | 62.50 | 61.13 | 61.29 | 61.29 | -0.70% | 220,377 |
| Mar 24, 2026 | 61.76 | 62.60 | 61.54 | 61.72 | 61.72 | -0.68% | 99,562 |
| Mar 23, 2026 | 61.92 | 63.35 | 61.56 | 62.14 | 62.14 | 2.91% | 165,853 |
| Mar 20, 2026 | 61.87 | 61.87 | 60.11 | 60.38 | 60.38 | -1.60% | 267,212 |
| Mar 19, 2026 | 60.62 | 61.87 | 60.42 | 61.36 | 61.36 | 0.82% | 96,029 |
| Mar 18, 2026 | 61.81 | 62.14 | 60.64 | 60.86 | 60.86 | -2.28% | 106,096 |
| Mar 17, 2026 | 63.08 | 63.60 | 62.00 | 62.28 | 62.28 | -0.64% | 106,896 |
| Mar 16, 2026 | 62.37 | 63.29 | 62.11 | 62.68 | 62.68 | 1.16% | 62,306 |
| Mar 13, 2026 | 62.39 | 62.87 | 61.61 | 61.96 | 61.96 | -0.05% | 70,418 |
| Mar 12, 2026 | 61.16 | 62.30 | 60.75 | 61.99 | 61.99 | -0.21% | 67,598 |
| Mar 11, 2026 | 62.98 | 63.17 | 61.88 | 62.12 | 62.12 | -1.37% | 60,296 |
| Mar 10, 2026 | 62.86 | 64.49 | 62.71 | 62.98 | 62.98 | -0.17% | 65,642 |
| Mar 9, 2026 | 62.56 | 63.45 | 61.10 | 63.09 | 63.09 | -0.56% | 79,368 |
| Mar 6, 2026 | 62.90 | 64.07 | 61.98 | 63.44 | 63.44 | -1.06% | 72,999 |
| Mar 5, 2026 | 64.61 | 65.07 | 63.80 | 64.12 | 64.12 | -1.73% | 81,311 |
| Mar 4, 2026 | 66.35 | 66.44 | 65.25 | 65.25 | 65.25 | -0.79% | 59,490 |
| Mar 3, 2026 | 64.44 | 66.09 | 63.53 | 65.77 | 65.77 | 0.54% | 52,764 |
| Mar 2, 2026 | 63.38 | 66.53 | 63.38 | 65.42 | 65.42 | 1.52% | 62,429 |
| Feb 27, 2026 | 65.78 | 66.71 | 64.10 | 64.44 | 64.44 | -3.63% | 82,897 |
| Feb 26, 2026 | 66.45 | 67.39 | 65.69 | 66.87 | 66.87 | 0.75% | 67,238 |
| Feb 25, 2026 | 65.22 | 66.65 | 64.81 | 66.37 | 66.37 | 1.84% | 79,220 |