Burke & Herbert Financial Services Corp. Common Stock (BHRB) Historical Stock Data
65.40 ↑0.19 (0.29%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BHRB is down -0.33% a day on average. There have been 13 days where Burke & Herbert Financial Services Corp. Common Stock closed green and 17 days where BHRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 65.08 | 65.40 | ↑$0.32 (0.49%) | 64.90 | 66.16 | 95.61K |
| 2024-09-17 | 65.88 | 65.21 | ↓$0.67 (-1.02%) | 65.00 | 67.06 | 67.74K |
| 2024-09-16 | 65.71 | 65.19 | ↓$0.52 (-0.79%) | 64.56 | 65.71 | 42.91K |
| 2024-09-13 | 64.48 | 64.92 | ↑$0.44 (0.68%) | 64.45 | 65.44 | 68.35K |
| 2024-09-12 | 64.39 | 63.71 | ↓$0.68 (-1.06%) | 63.16 | 64.85 | 33.13K |
| 2024-09-11 | 64.00 | 63.81 | ↓$0.19 (-0.30%) | 62.81 | 64.59 | 31.36K |
| 2024-09-10 | 64.13 | 64.50 | ↑$0.37 (0.58%) | 63.58 | 65.09 | 36K |
| 2024-09-09 | 62.99 | 63.83 | ↑$0.84 (1.33%) | 62.99 | 64.65 | 38.95K |
| 2024-09-06 | 64.58 | 62.97 | ↓$1.61 (-2.49%) | 62.22 | 64.58 | 25.27K |
| 2024-09-05 | 65.16 | 63.48 | ↓$1.68 (-2.58%) | 63.16 | 66.04 | 45.80K |
| 2024-09-04 | 64.86 | 64.56 | ↓$0.30 (-0.46%) | 63.32 | 65.90 | 46.41K |
| 2024-09-03 | 66.13 | 64.90 | ↓$1.23 (-1.86%) | 63.95 | 66.92 | 44.03K |
| 2024-08-30 | 66.17 | 66.24 | ↑$0.07 (0.11%) | 65.17 | 67.25 | 265.29K |
| 2024-08-29 | 66.80 | 66.38 | ↓$0.42 (-0.63%) | 64.98 | 67.17 | 48.62K |
| 2024-08-28 | 66.67 | 66.37 | ↓$0.30 (-0.45%) | 65.50 | 67.83 | 53.63K |
| 2024-08-27 | 66.04 | 66.59 | ↑$0.55 (0.83%) | 65.11 | 66.92 | 62.58K |
| 2024-08-26 | 67.55 | 66.49 | ↓$1.06 (-1.57%) | 65.65 | 67.87 | 76.47K |
| 2024-08-23 | 63.25 | 66.97 | ↑$3.72 (5.88%) | 62.53 | 69.61 | 108.93K |
| 2024-08-20 | 63.77 | 62.82 | ↓$0.95 (-1.49%) | 62.38 | 63.88 | 46.67K |
| 2024-08-16 | 62.58 | 63.10 | ↑$0.52 (0.83%) | 62.58 | 64.82 | 35.53K |
| 2024-08-14 | 61.08 | 61.07 | ↓$0.01 (-0.02%) | 60.45 | 61.71 | 20.63K |
| 2024-08-13 | 60.69 | 61.18 | ↑$0.49 (0.81%) | 59.53 | 61.21 | 31.18K |
| 2024-08-12 | 60.71 | 59.62 | ↓$1.09 (-1.80%) | 58.92 | 61.15 | 31.76K |
| 2024-08-09 | 60.12 | 60.36 | ↑$0.24 (0.40%) | 58.72 | 60.46 | 67.14K |
| 2024-08-08 | 60.27 | 60.02 | ↓$0.25 (-0.41%) | 58.60 | 60.55 | 39.37K |
| 2024-08-07 | 61.10 | 59.04 | ↓$2.06 (-3.38%) | 58.79 | 62.58 | 70.02K |
| 2024-08-06 | 59.99 | 60.53 | ↑$0.54 (0.90%) | 59.57 | 61.97 | 50.62K |
| 2024-08-05 | 58.14 | 60.09 | ↑$1.95 (3.35%) | 55.01 | 62.03 | 68.34K |
| 2024-08-02 | 61.35 | 61.47 | ↑$0.12 (0.20%) | 60.90 | 62.95 | 44.65K |
| 2024-08-01 | 68.32 | 64.29 | ↓$4.03 (-5.90%) | 63.81 | 68.32 | 66.29K |
Create an account or log in to view more rows.
$BHRB just added more
$BHRB f this stock
$BHRB Who’s still buying calls?
$BHRB not good
$BHRB the best advice has been no stop losses. Would have cost a fortune!!!
$BHRB about to pop IMHO
$BHRB must buyyy
$BHRB buy the dip…smfh
$BHRB has just been halted from trading.
$BHRB I’m not saying you guys are a bunch of whores
but I’m also not not saying it