Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
59.03
+0.44 (0.75%)
May 13, 2025, 4:00 PM - Market closed
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 59.26 | 59.77 | 58.50 | 59.03 | 59.03 | 0.75% | 16,140 |
| May 12, 2025 | 59.16 | 59.96 | 57.97 | 58.59 | 58.59 | 3.32% | 28,069 |
| May 9, 2025 | 57.31 | 57.71 | 56.36 | 56.71 | 56.71 | -1.00% | 20,316 |
| May 8, 2025 | 56.91 | 58.00 | 56.38 | 57.28 | 57.28 | 1.87% | 38,816 |
| May 7, 2025 | 56.94 | 57.87 | 55.63 | 56.23 | 56.23 | -0.04% | 24,861 |
| May 6, 2025 | 57.09 | 57.46 | 56.08 | 56.25 | 56.25 | -2.17% | 28,181 |
| May 5, 2025 | 56.73 | 58.00 | 56.59 | 57.50 | 57.50 | 0.19% | 34,070 |
| May 2, 2025 | 56.13 | 57.85 | 56.13 | 57.39 | 57.39 | 2.89% | 22,866 |
| May 1, 2025 | 56.13 | 56.51 | 55.00 | 55.78 | 55.78 | -0.23% | 29,686 |
| Apr 30, 2025 | 55.10 | 56.54 | 53.88 | 55.91 | 55.91 | 0.61% | 52,759 |
| Apr 29, 2025 | 53.03 | 55.83 | 52.39 | 55.57 | 55.57 | 4.06% | 55,573 |
| Apr 28, 2025 | 51.68 | 53.81 | 51.54 | 53.40 | 53.40 | 3.67% | 44,937 |
| Apr 25, 2025 | 51.27 | 52.32 | 50.61 | 51.51 | 51.51 | 0.47% | 56,938 |
| Apr 24, 2025 | 50.72 | 51.28 | 50.72 | 51.27 | 51.27 | 0.31% | 27,884 |
| Apr 23, 2025 | 52.09 | 52.48 | 50.58 | 51.11 | 51.11 | 0.33% | 32,595 |
| Apr 22, 2025 | 49.79 | 51.11 | 49.55 | 50.94 | 50.94 | 3.85% | 24,216 |
| Apr 21, 2025 | 49.37 | 49.37 | 48.73 | 49.05 | 49.05 | -1.92% | 38,037 |
| Apr 17, 2025 | 49.35 | 50.86 | 49.10 | 50.01 | 50.01 | 1.36% | 35,491 |
| Apr 16, 2025 | 49.77 | 50.01 | 49.33 | 49.34 | 49.34 | -1.62% | 24,737 |
| Apr 15, 2025 | 49.14 | 50.97 | 49.14 | 50.15 | 50.15 | 2.18% | 33,766 |
| Apr 14, 2025 | 48.89 | 49.28 | 48.02 | 49.08 | 49.08 | 0.82% | 30,669 |
| Apr 11, 2025 | 48.22 | 49.44 | 47.57 | 48.68 | 48.68 | -0.12% | 34,147 |
| Apr 10, 2025 | 51.17 | 51.51 | 48.14 | 48.74 | 48.74 | -6.95% | 37,846 |
| Apr 9, 2025 | 49.01 | 54.32 | 48.27 | 52.38 | 52.38 | 5.03% | 58,668 |
| Apr 8, 2025 | 51.13 | 52.61 | 49.39 | 49.87 | 49.87 | 0.40% | 42,991 |
| Apr 7, 2025 | 49.01 | 51.94 | 47.80 | 49.67 | 49.67 | -1.29% | 59,257 |
| Apr 4, 2025 | 49.95 | 51.08 | 49.16 | 50.32 | 50.32 | -3.34% | 54,003 |
| Apr 3, 2025 | 53.70 | 53.70 | 52.05 | 52.06 | 52.06 | -7.42% | 58,443 |
| Apr 2, 2025 | 55.21 | 56.30 | 54.58 | 56.23 | 56.23 | 0.41% | 37,834 |
| Apr 1, 2025 | 55.63 | 56.21 | 55.24 | 56.00 | 56.00 | -0.20% | 24,977 |
| Mar 31, 2025 | 55.62 | 56.11 | 55.00 | 56.11 | 56.11 | 0.25% | 56,124 |
| Mar 28, 2025 | 57.04 | 57.49 | 55.77 | 55.97 | 55.97 | -2.20% | 30,098 |
| Mar 27, 2025 | 57.93 | 57.93 | 57.05 | 57.23 | 57.23 | -0.57% | 34,690 |
| Mar 26, 2025 | 57.69 | 58.66 | 57.30 | 57.56 | 57.56 | -0.40% | 22,972 |
| Mar 25, 2025 | 58.75 | 58.78 | 57.59 | 57.79 | 57.79 | -1.52% | 29,924 |
| Mar 24, 2025 | 58.25 | 58.78 | 57.80 | 58.68 | 58.68 | 1.87% | 45,403 |
| Mar 21, 2025 | 57.50 | 57.76 | 57.10 | 57.60 | 57.60 | -0.48% | 86,114 |
| Mar 20, 2025 | 57.73 | 59.22 | 57.53 | 57.88 | 57.88 | -0.62% | 34,234 |
| Mar 19, 2025 | 58.65 | 58.78 | 57.51 | 58.24 | 58.24 | -0.68% | 38,354 |
| Mar 18, 2025 | 58.45 | 58.75 | 58.10 | 58.64 | 58.64 | -0.53% | 28,894 |
| Mar 17, 2025 | 58.50 | 60.01 | 58.50 | 58.95 | 58.95 | 0.36% | 63,626 |
| Mar 14, 2025 | 58.40 | 58.85 | 57.85 | 58.74 | 58.74 | 0.93% | 36,992 |
| Mar 13, 2025 | 58.72 | 60.28 | 58.02 | 58.20 | 58.20 | -0.89% | 49,831 |
| Mar 12, 2025 | 58.00 | 61.16 | 58.00 | 58.72 | 58.72 | 1.71% | 75,152 |
| Mar 11, 2025 | 58.26 | 58.72 | 57.71 | 57.73 | 57.73 | -0.82% | 51,243 |
| Mar 10, 2025 | 59.81 | 62.17 | 57.84 | 58.21 | 58.21 | -3.45% | 77,733 |
| Mar 7, 2025 | 60.09 | 61.50 | 59.71 | 60.29 | 60.29 | 0.25% | 76,270 |
| Mar 6, 2025 | 61.77 | 62.11 | 60.06 | 60.14 | 60.14 | -1.51% | 212,664 |
| Mar 5, 2025 | 61.63 | 62.81 | 60.34 | 61.06 | 61.06 | -0.38% | 206,313 |
| Mar 4, 2025 | 62.93 | 63.45 | 61.09 | 61.29 | 61.29 | -3.01% | 107,396 |