BHRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	59.81	60.20	58.84	59.67	59.67	0.05%	97,849
Jun 26, 2025	58.50	59.68	57.65	59.64	59.64	3.20%	75,033
Jun 25, 2025	58.66	58.70	57.70	57.79	57.79	-1.35%	73,623
Jun 24, 2025	58.47	59.45	58.39	58.58	58.58	1.02%	65,570
Jun 23, 2025	56.70	57.99	55.83	57.99	57.99	2.64%	127,523
Jun 20, 2025	56.74	57.15	55.40	56.50	56.50	0.43%	177,886
Jun 18, 2025	56.08	57.36	55.79	56.26	56.26	0.29%	68,355
Jun 17, 2025	56.70	57.31	55.98	56.10	56.10	-1.65%	69,745
Jun 16, 2025	57.14	57.78	56.58	57.04	57.04	0.21%	79,987
Jun 13, 2025	58.00	58.40	56.43	56.92	56.92	-3.11%	74,203
Jun 12, 2025	58.69	59.50	58.50	58.75	58.75	-0.17%	51,321
Jun 11, 2025	59.25	60.66	58.41	58.85	58.85	-0.30%	74,108
Jun 10, 2025	57.75	59.20	57.52	59.03	59.03	2.43%	36,887
Jun 9, 2025	57.95	58.65	57.41	57.63	57.63	0.44%	45,938
Jun 6, 2025	57.12	57.44	56.19	57.38	57.38	2.25%	24,748
Jun 5, 2025	56.10	56.41	55.42	56.12	56.12	-0.05%	28,644
Jun 4, 2025	57.07	57.42	55.92	56.15	56.15	-1.73%	15,794
Jun 3, 2025	56.37	57.78	55.78	57.14	57.14	1.53%	26,148
Jun 2, 2025	56.94	57.53	55.95	56.28	56.28	-1.12%	36,177
May 30, 2025	56.74	57.25	56.53	56.92	56.92	-0.32%	29,197
May 29, 2025	56.85	57.16	56.15	57.10	57.10	0.87%	28,974
May 28, 2025	57.06	57.31	56.59	56.61	56.61	-1.03%	24,275
May 27, 2025	56.37	57.21	55.30	57.20	57.20	3.29%	24,688
May 23, 2025	54.72	55.76	54.45	55.38	55.38	-0.38%	32,468
May 22, 2025	55.61	56.74	55.59	55.59	55.59	-1.09%	18,339
May 21, 2025	57.00	57.49	55.90	56.20	56.20	-2.31%	24,375
May 20, 2025	57.55	58.75	57.02	57.53	57.53	-0.02%	27,010
May 19, 2025	57.01	58.70	57.00	57.54	57.54	-0.23%	58,103
May 16, 2025	58.46	58.69	57.44	57.67	57.67	-2.12%	36,906
May 15, 2025	57.20	58.92	57.20	58.92	58.92	2.77%	35,536
May 14, 2025	59.04	59.43	57.30	57.33	56.80	-2.88%	69,517
May 13, 2025	59.26	59.77	58.50	59.03	58.48	0.75%	16,140
May 12, 2025	59.16	59.96	57.97	58.59	58.05	3.32%	28,069
May 9, 2025	57.31	57.71	56.36	56.71	56.19	-1.00%	20,316
May 8, 2025	56.91	58.00	56.38	57.28	56.75	1.87%	38,816
May 7, 2025	56.94	57.87	55.63	56.23	55.71	-0.04%	24,861
May 6, 2025	57.09	57.46	56.08	56.25	55.73	-2.17%	28,181
May 5, 2025	56.73	58.00	56.59	57.50	56.97	0.19%	34,070
May 2, 2025	56.13	57.85	56.13	57.39	56.86	2.89%	22,866
May 1, 2025	56.13	56.51	55.00	55.78	55.26	-0.23%	29,686
Apr 30, 2025	55.10	56.54	53.88	55.91	55.39	0.61%	52,759
Apr 29, 2025	53.03	55.83	52.39	55.57	55.06	4.06%	55,573
Apr 28, 2025	51.68	53.81	51.54	53.40	52.91	3.67%	44,937
Apr 25, 2025	51.27	52.32	50.61	51.51	51.03	0.47%	56,938
Apr 24, 2025	50.72	51.28	50.72	51.27	50.80	0.31%	27,884
Apr 23, 2025	52.09	52.48	50.58	51.11	50.64	0.33%	32,595
Apr 22, 2025	49.79	51.11	49.55	50.94	50.47	3.85%	24,216
Apr 21, 2025	49.37	49.37	48.73	49.05	48.60	-1.92%	38,037
Apr 17, 2025	49.35	50.86	49.10	50.01	49.55	1.36%	35,491
Apr 16, 2025	49.77	50.01	49.33	49.34	48.88	-1.62%	24,737