Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
59.66
-0.13 (-0.22%)
Aug 15, 2025, 4:00 PM - Market closed
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 60.19 | 61.07 | 59.22 | 59.66 | 59.66 | -1.13% | 109,832 |
| Aug 14, 2025 | 60.13 | 60.51 | 60.03 | 60.34 | 59.79 | -0.66% | 38,890 |
| Aug 13, 2025 | 60.34 | 61.37 | 60.34 | 60.74 | 60.19 | 1.28% | 44,079 |
| Aug 12, 2025 | 58.13 | 60.16 | 58.01 | 59.97 | 59.42 | 4.04% | 61,916 |
| Aug 11, 2025 | 57.52 | 57.75 | 57.00 | 57.64 | 57.11 | 0.80% | 25,718 |
| Aug 8, 2025 | 56.99 | 57.32 | 56.50 | 57.18 | 56.66 | 1.31% | 44,638 |
| Aug 7, 2025 | 57.77 | 57.77 | 56.39 | 56.44 | 55.92 | -0.97% | 48,549 |
| Aug 6, 2025 | 57.27 | 58.70 | 56.79 | 56.99 | 56.47 | -0.44% | 54,669 |
| Aug 5, 2025 | 57.46 | 58.97 | 56.11 | 57.24 | 56.72 | 0.07% | 57,295 |
| Aug 4, 2025 | 57.22 | 58.08 | 56.75 | 57.20 | 56.68 | 0.69% | 45,939 |
| Aug 1, 2025 | 57.35 | 57.60 | 56.35 | 56.81 | 56.29 | -2.03% | 60,999 |
| Jul 31, 2025 | 58.57 | 60.48 | 57.50 | 57.99 | 57.46 | -1.34% | 61,681 |
| Jul 30, 2025 | 60.74 | 62.07 | 58.45 | 58.78 | 58.24 | -2.79% | 61,390 |
| Jul 29, 2025 | 62.05 | 62.11 | 60.47 | 60.47 | 59.92 | -1.80% | 45,098 |
| Jul 28, 2025 | 63.15 | 63.72 | 61.42 | 61.58 | 61.02 | -2.02% | 57,711 |
| Jul 25, 2025 | 64.90 | 64.90 | 61.60 | 62.85 | 62.28 | -0.90% | 51,118 |
| Jul 24, 2025 | 64.75 | 65.20 | 63.10 | 63.42 | 62.84 | -2.34% | 54,656 |
| Jul 23, 2025 | 64.41 | 65.12 | 64.00 | 64.94 | 64.35 | 1.12% | 34,484 |
| Jul 22, 2025 | 64.91 | 65.09 | 63.86 | 64.22 | 63.63 | 0.20% | 32,726 |
| Jul 21, 2025 | 64.52 | 65.39 | 63.92 | 64.09 | 63.51 | -0.34% | 29,501 |
| Jul 18, 2025 | 65.02 | 65.02 | 63.88 | 64.31 | 63.72 | -0.29% | 50,075 |
| Jul 17, 2025 | 63.65 | 64.90 | 63.29 | 64.50 | 63.91 | 1.27% | 35,663 |
| Jul 16, 2025 | 63.44 | 64.93 | 62.70 | 63.69 | 63.11 | 0.86% | 72,993 |
| Jul 15, 2025 | 65.32 | 65.54 | 62.90 | 63.15 | 62.57 | -3.20% | 80,210 |
| Jul 14, 2025 | 63.52 | 65.67 | 63.40 | 65.24 | 64.64 | 2.85% | 131,246 |
| Jul 11, 2025 | 64.37 | 64.69 | 63.43 | 63.43 | 62.85 | -2.16% | 44,511 |
| Jul 10, 2025 | 64.41 | 66.00 | 64.13 | 64.83 | 64.24 | 0.57% | 111,166 |
| Jul 9, 2025 | 63.98 | 64.62 | 63.21 | 64.46 | 63.87 | 1.48% | 113,311 |
| Jul 8, 2025 | 63.05 | 64.44 | 62.77 | 63.52 | 62.94 | 1.53% | 82,995 |
| Jul 7, 2025 | 63.53 | 65.00 | 62.22 | 62.56 | 61.99 | -2.05% | 142,364 |
| Jul 3, 2025 | 63.26 | 64.65 | 62.72 | 63.87 | 63.29 | 1.35% | 103,534 |
| Jul 2, 2025 | 61.25 | 63.24 | 61.09 | 63.02 | 62.44 | 2.99% | 161,146 |
| Jul 1, 2025 | 59.50 | 62.30 | 59.19 | 61.19 | 60.63 | 2.44% | 102,843 |
| Jun 30, 2025 | 59.95 | 60.44 | 59.25 | 59.73 | 59.18 | 0.10% | 77,584 |
| Jun 27, 2025 | 59.81 | 60.20 | 58.84 | 59.67 | 59.13 | 0.05% | 97,849 |
| Jun 26, 2025 | 58.50 | 59.68 | 57.65 | 59.64 | 59.10 | 3.20% | 75,033 |
| Jun 25, 2025 | 58.66 | 58.70 | 57.70 | 57.79 | 57.26 | -1.35% | 73,623 |
| Jun 24, 2025 | 58.47 | 59.45 | 58.39 | 58.58 | 58.05 | 1.02% | 65,570 |
| Jun 23, 2025 | 56.70 | 57.99 | 55.83 | 57.99 | 57.46 | 2.64% | 127,523 |
| Jun 20, 2025 | 56.74 | 57.15 | 55.40 | 56.50 | 55.98 | 0.43% | 177,886 |
| Jun 18, 2025 | 56.08 | 57.36 | 55.79 | 56.26 | 55.75 | 0.29% | 68,355 |
| Jun 17, 2025 | 56.70 | 57.31 | 55.98 | 56.10 | 55.59 | -1.65% | 69,745 |
| Jun 16, 2025 | 57.14 | 57.78 | 56.58 | 57.04 | 56.52 | 0.21% | 79,987 |
| Jun 13, 2025 | 58.00 | 58.40 | 56.43 | 56.92 | 56.40 | -3.11% | 74,203 |
| Jun 12, 2025 | 58.69 | 59.50 | 58.50 | 58.75 | 58.21 | -0.17% | 51,321 |
| Jun 11, 2025 | 59.25 | 60.66 | 58.41 | 58.85 | 58.31 | -0.30% | 74,108 |
| Jun 10, 2025 | 57.75 | 59.20 | 57.52 | 59.03 | 58.49 | 2.43% | 36,887 |
| Jun 9, 2025 | 57.95 | 58.65 | 57.41 | 57.63 | 57.10 | 0.44% | 45,938 |
| Jun 6, 2025 | 57.12 | 57.44 | 56.19 | 57.38 | 56.86 | 2.25% | 24,748 |
| Jun 5, 2025 | 56.10 | 56.41 | 55.42 | 56.12 | 55.61 | -0.05% | 28,644 |