Burke & Herbert Financial Services Corp. BHRB
71.29 USD +0.88 (+1.25%)
Regular-session close
71.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
70.45 Day range 71.36
59.53 52-week range 74.64
- YTD
- +14.41%
- 1 year
- +15.06%
BHRB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 70.75 | 71.36 | 70.45 | 71.29 | +0.33 | +0.47% | 112,122 |
| Nov 12, 2026 | 71.40 | 72.55 | 70.53 | 70.96 | -0.04 | -0.06% | 88,800 |
| Nov 11, 2026 | 70.80 | 71.16 | 70.49 | 71.00 | +0.40 | +0.57% | 126,700 |
| Nov 10, 2026 | 70.75 | 71.17 | 69.98 | 70.60 | -0.08 | -0.11% | 87,100 |
| Nov 9, 2026 | 70.75 | 71.23 | 70.26 | 70.68 | +0.80 | +1.14% | 100,100 |
| Nov 6, 2026 | 69.85 | 72.20 | 69.50 | 69.88 | +0.02 | +0.03% | 140,400 |
| Nov 5, 2026 | 72.80 | 73.65 | 69.77 | 69.86 | -2.04 | -2.84% | 104,700 |
| Nov 4, 2026 | 72.42 | 73.00 | 71.56 | 71.90 | +1.30 | +1.84% | 126,200 |
| Nov 3, 2026 | 72.05 | 72.12 | 68.31 | 70.60 | -1.45 | -2.01% | 106,600 |
| Nov 2, 2026 | 71.00 | 72.28 | 71.00 | 72.05 | +1.57 | +2.23% | 90,800 |
| Oct 30, 2026 | 71.65 | 71.77 | 70.20 | 70.48 | -0.60 | -0.84% | 112,300 |
| Oct 29, 2026 | 71.11 | 71.90 | 70.48 | 71.08 | +0.62 | +0.88% | 168,400 |
| Oct 28, 2026 | 70.65 | 71.05 | 69.61 | 70.46 | -0.01 | -0.01% | 118,000 |
| Oct 27, 2026 | 70.71 | 71.16 | 69.83 | 70.47 | +0.39 | +0.56% | 129,800 |
| Oct 26, 2026 | 71.30 | 71.82 | 70.00 | 70.08 | -0.62 | -0.88% | 118,900 |
| Oct 23, 2026 | 71.73 | 72.45 | 69.04 | 70.70 | -1.03 | -1.44% | 154,700 |
| Oct 22, 2026 | 69.73 | 71.85 | 69.73 | 71.73 | +2.26 | +3.25% | 196,400 |
| Oct 21, 2026 | 70.83 | 70.83 | 69.45 | 69.47 | -0.68 | -0.97% | 92,000 |
| Oct 20, 2026 | 69.43 | 70.64 | 69.05 | 70.15 | +1.06 | +1.53% | 119,500 |
| Oct 19, 2026 | 69.79 | 70.33 | 69.02 | 69.09 | -0.60 | -0.86% | 76,100 |
| Oct 16, 2026 | 69.95 | 70.89 | 69.46 | 69.69 | -0.06 | -0.09% | 87,600 |
| Oct 15, 2026 | 69.17 | 70.02 | 68.85 | 69.75 | +1.24 | +1.81% | 273,800 |
| Oct 14, 2026 | 68.61 | 69.30 | 68.37 | 68.51 | -0.68 | -0.98% | 202,600 |
| Oct 13, 2026 | 70.33 | 70.60 | 69.01 | 69.19 | -0.77 | -1.10% | 190,100 |
| Oct 12, 2026 | 68.99 | 70.26 | 68.99 | 69.96 | +1.08 | +1.57% | 311,200 |
| Oct 9, 2026 | 68.91 | 69.00 | 68.33 | 68.88 | -0.07 | -0.10% | 201,000 |
| Oct 8, 2026 | 68.29 | 69.19 | 67.87 | 68.95 | +0.40 | +0.58% | 127,600 |
| Oct 7, 2026 | 68.79 | 69.10 | 68.18 | 68.55 | -0.65 | -0.94% | 165,100 |
| Oct 6, 2026 | 69.30 | 70.07 | 69.06 | 69.20 | -0.08 | -0.12% | 87,700 |
| Oct 5, 2026 | 69.86 | 70.74 | 69.14 | 69.28 | -0.58 | -0.83% | 113,500 |
| Oct 2, 2026 | 69.69 | 70.50 | 69.42 | 69.86 | +0.99 | +1.44% | 125,800 |
| Oct 1, 2026 | 69.07 | 69.07 | 67.54 | 68.87 | +0.27 | +0.39% | 123,900 |
| Sep 30, 2026 | 68.69 | 69.98 | 68.20 | 68.60 | +0.05 | +0.07% | 126,500 |
| Sep 29, 2026 | 69.14 | 69.65 | 68.25 | 68.55 | -0.51 | -0.74% | 112,700 |
| Sep 28, 2026 | 69.20 | 69.89 | 68.91 | 69.06 | -0.78 | -1.12% | 104,800 |
| Sep 25, 2026 | 69.56 | 70.19 | 69.34 | 69.84 | +0.50 | +0.72% | 123,800 |
| Sep 24, 2026 | 69.25 | 69.70 | 68.65 | 69.34 | +0.50 | +0.73% | 131,600 |
| Sep 23, 2026 | 69.48 | 69.92 | 68.79 | 68.84 | -0.61 | -0.88% | 162,600 |
| Sep 22, 2026 | 70.19 | 71.28 | 69.35 | 69.45 | -0.10 | -0.14% | 118,000 |
| Sep 21, 2026 | 69.92 | 71.09 | 69.52 | 69.55 | -0.35 | -0.50% | 121,300 |
| Sep 18, 2026 | 70.25 | 71.36 | 69.51 | 69.90 | -0.54 | -0.77% | 414,500 |
| Sep 17, 2026 | 71.19 | 71.45 | 70.42 | 70.44 | -0.14 | -0.20% | 152,900 |
| Sep 16, 2026 | 71.61 | 71.98 | 70.13 | 70.58 | -0.93 | -1.30% | 119,800 |
| Sep 15, 2026 | 71.50 | 72.80 | 71.25 | 71.51 | -0.05 | -0.07% | 98,200 |
| Sep 14, 2026 | 71.73 | 72.46 | 71.28 | 71.56 | +0.03 | +0.04% | 119,400 |
| Sep 11, 2026 | 72.00 | 72.49 | 71.22 | 71.53 | +0.03 | +0.04% | 63,500 |
| Sep 10, 2026 | 70.87 | 71.67 | 70.44 | 71.50 | +0.63 | +0.89% | 69,000 |
| Sep 9, 2026 | 71.40 | 71.65 | 70.66 | 70.87 | -0.73 | -1.02% | 128,700 |
| Sep 8, 2026 | 72.07 | 72.73 | 71.59 | 71.60 | -0.75 | -1.04% | 66,700 |
| Sep 4, 2026 | 72.11 | 73.32 | 72.10 | 72.35 | -0.13 | -0.18% | 71,500 |
| Sep 3, 2026 | 72.72 | 73.40 | 72.19 | 72.48 | +0.25 | +0.35% | 79,400 |
| Sep 2, 2026 | 71.10 | 72.53 | 70.94 | 72.23 | +1.60 | +2.27% | 136,200 |
| Sep 1, 2026 | 71.41 | 71.99 | 70.58 | 70.63 | -0.68 | -0.95% | 105,100 |
| Aug 31, 2026 | 71.50 | 72.00 | 71.05 | 71.31 | -0.40 | -0.56% | 100,300 |
| Aug 28, 2026 | 71.97 | 72.75 | 71.61 | 71.71 | +0.09 | +0.13% | 92,000 |
| Aug 27, 2026 | 71.26 | 71.94 | 70.76 | 71.62 | -0.07 | -0.10% | 73,500 |
| Aug 26, 2026 | 71.90 | 72.46 | 71.35 | 71.69 | -0.07 | -0.10% | 74,600 |
| Aug 25, 2026 | 72.73 | 73.11 | 71.53 | 71.76 | -0.94 | -1.29% | 84,700 |
| Aug 24, 2026 | 71.89 | 73.54 | 71.68 | 72.70 | +1.15 | +1.61% | 149,400 |
| Aug 21, 2026 | 71.51 | 72.22 | 70.58 | 71.55 | +0.55 | +0.77% | 115,300 |
| Aug 20, 2026 | 70.43 | 71.21 | 70.01 | 71.00 | +0.10 | +0.14% | 82,100 |
| Aug 19, 2026 | 72.50 | 72.50 | 70.79 | 70.90 | -1.46 | -2.02% | 118,500 |
| Aug 18, 2026 | 72.61 | 72.84 | 72.07 | 72.36 | +0.03 | +0.04% | 103,500 |
| Aug 17, 2026 | 72.94 | 73.40 | 71.88 | 72.33 | -0.82 | -1.12% | 117,200 |
| Aug 14, 2026 | 73.05 | 73.60 | 72.65 | 73.15 | -0.05 | -0.07% | 113,900 |
65 days, newest first. Daily bars as drawn on the BHRB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.