Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
66.70
-0.23 (-0.34%)
At close: Dec 5, 2025, 4:00 PM EST
66.68
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 5:01 PM EST
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.09 | 67.25 | 66.06 | 66.68 | 66.68 | -0.37% | 27,675 |
| Dec 4, 2025 | 67.16 | 67.75 | 66.81 | 66.93 | 66.93 | 0.03% | 42,258 |
| Dec 3, 2025 | 65.53 | 67.13 | 64.92 | 66.91 | 66.91 | 2.50% | 84,638 |
| Dec 2, 2025 | 65.64 | 66.14 | 64.78 | 65.28 | 65.28 | -0.27% | 42,288 |
| Dec 1, 2025 | 64.69 | 66.14 | 64.50 | 65.46 | 65.46 | 0.34% | 63,465 |
| Nov 28, 2025 | 64.77 | 65.33 | 64.07 | 65.24 | 65.24 | 0.42% | 27,751 |
| Nov 26, 2025 | 64.95 | 65.84 | 64.55 | 64.97 | 64.97 | -0.35% | 45,147 |
| Nov 25, 2025 | 63.30 | 65.98 | 63.30 | 65.20 | 65.20 | 3.16% | 51,638 |
| Nov 24, 2025 | 63.54 | 63.85 | 62.80 | 63.20 | 63.20 | -0.22% | 39,927 |
| Nov 21, 2025 | 60.75 | 63.84 | 60.75 | 63.34 | 63.34 | 4.32% | 56,587 |
| Nov 20, 2025 | 60.76 | 61.76 | 60.41 | 60.72 | 60.72 | 0.59% | 39,868 |
| Nov 19, 2025 | 60.56 | 60.79 | 59.38 | 60.36 | 60.36 | 0.22% | 40,558 |
| Nov 18, 2025 | 59.53 | 60.61 | 59.00 | 60.23 | 60.23 | 1.18% | 40,797 |
| Nov 17, 2025 | 61.01 | 61.90 | 59.21 | 59.53 | 59.53 | -2.92% | 49,496 |
| Nov 14, 2025 | 61.40 | 61.69 | 60.55 | 61.32 | 61.32 | -1.03% | 24,374 |
| Nov 13, 2025 | 61.50 | 63.06 | 61.45 | 61.96 | 61.41 | -0.05% | 53,589 |
| Nov 12, 2025 | 62.52 | 63.12 | 61.86 | 61.99 | 61.44 | -0.80% | 30,018 |
| Nov 11, 2025 | 61.13 | 62.69 | 60.85 | 62.49 | 61.94 | 2.06% | 40,911 |
| Nov 10, 2025 | 61.14 | 61.78 | 60.60 | 61.23 | 60.69 | 1.37% | 30,747 |
| Nov 7, 2025 | 60.79 | 60.80 | 59.80 | 60.40 | 59.86 | -0.03% | 46,016 |
| Nov 6, 2025 | 60.76 | 61.81 | 60.25 | 60.42 | 59.88 | -0.79% | 86,413 |
| Nov 5, 2025 | 59.95 | 60.90 | 59.62 | 60.90 | 60.36 | 2.87% | 75,246 |
| Nov 4, 2025 | 58.80 | 59.46 | 58.64 | 59.20 | 58.67 | -0.08% | 58,078 |
| Nov 3, 2025 | 58.60 | 59.99 | 58.31 | 59.25 | 58.72 | 0.66% | 37,817 |
| Oct 31, 2025 | 59.11 | 59.96 | 58.01 | 58.86 | 58.34 | -0.52% | 44,230 |
| Oct 30, 2025 | 60.00 | 61.12 | 59.15 | 59.17 | 58.64 | -1.69% | 28,086 |
| Oct 29, 2025 | 61.48 | 61.86 | 59.23 | 60.19 | 59.66 | -1.75% | 67,963 |
| Oct 28, 2025 | 61.00 | 61.53 | 60.57 | 61.26 | 60.72 | -0.18% | 41,165 |
| Oct 27, 2025 | 61.80 | 62.69 | 61.00 | 61.37 | 60.83 | -0.53% | 51,524 |
| Oct 24, 2025 | 61.04 | 62.58 | 61.04 | 61.70 | 61.15 | 1.18% | 29,825 |
| Oct 23, 2025 | 61.01 | 61.25 | 60.50 | 60.98 | 60.44 | -0.28% | 56,812 |
| Oct 22, 2025 | 59.76 | 61.69 | 59.76 | 61.15 | 60.61 | 1.69% | 47,728 |
| Oct 21, 2025 | 60.10 | 60.34 | 59.56 | 60.14 | 59.60 | -0.07% | 30,005 |
| Oct 20, 2025 | 59.78 | 60.18 | 59.27 | 60.18 | 59.65 | 2.43% | 39,202 |
| Oct 17, 2025 | 58.61 | 59.05 | 58.24 | 58.75 | 58.23 | 1.16% | 75,948 |
| Oct 16, 2025 | 60.34 | 60.54 | 57.42 | 58.08 | 57.56 | -4.07% | 66,683 |
| Oct 15, 2025 | 61.49 | 61.49 | 59.95 | 60.54 | 60.00 | -1.16% | 33,991 |
| Oct 14, 2025 | 58.79 | 61.91 | 58.77 | 61.25 | 60.71 | 3.29% | 31,610 |
| Oct 13, 2025 | 58.29 | 59.37 | 57.80 | 59.30 | 58.77 | 2.99% | 46,248 |
| Oct 10, 2025 | 59.60 | 60.05 | 57.58 | 57.58 | 57.07 | -3.37% | 45,960 |
| Oct 9, 2025 | 59.90 | 60.00 | 58.85 | 59.59 | 59.06 | -0.65% | 30,056 |
| Oct 8, 2025 | 60.54 | 61.66 | 59.70 | 59.98 | 59.45 | -0.42% | 30,082 |
| Oct 7, 2025 | 61.14 | 62.20 | 60.15 | 60.23 | 59.70 | -2.16% | 27,172 |
| Oct 6, 2025 | 60.70 | 61.69 | 60.01 | 61.56 | 61.01 | 2.16% | 42,690 |
| Oct 3, 2025 | 59.59 | 60.83 | 59.58 | 60.26 | 59.73 | 0.97% | 38,907 |
| Oct 2, 2025 | 60.61 | 60.61 | 59.05 | 59.68 | 59.15 | -1.70% | 50,445 |
| Oct 1, 2025 | 61.19 | 61.35 | 60.00 | 60.71 | 60.17 | -1.59% | 38,904 |
| Sep 30, 2025 | 61.05 | 62.41 | 60.13 | 61.69 | 61.14 | 0.69% | 35,888 |
| Sep 29, 2025 | 62.99 | 62.99 | 61.27 | 61.27 | 60.73 | -2.19% | 32,773 |
| Sep 26, 2025 | 62.60 | 62.99 | 62.12 | 62.64 | 62.08 | 0.11% | 28,370 |