Burke & Herbert Financial Services Corp. Common Stock (BHRB) Historical Stock Data
59.03 ↑0.44 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHRB is up 0.48% a day on average. There have been 18 days where Burke & Herbert Financial Services Corp. Common Stock closed green and 12 days where BHRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 59.26 | 59.03 | ↓$0.23 (-0.39%) | 58.50 | 59.77 | 16.14K |
| 2025-05-12 | 59.16 | 58.59 | ↓$0.57 (-0.96%) | 57.97 | 59.96 | 28.07K |
| 2025-05-09 | 57.31 | 56.71 | ↓$0.60 (-1.05%) | 56.36 | 57.71 | 20.32K |
| 2025-05-08 | 56.91 | 57.28 | ↑$0.37 (0.65%) | 56.38 | 58.00 | 38.82K |
| 2025-05-07 | 56.94 | 56.23 | ↓$0.71 (-1.25%) | 55.63 | 57.87 | 24.86K |
| 2025-05-06 | 57.09 | 56.25 | ↓$0.84 (-1.47%) | 56.08 | 57.46 | 28.18K |
| 2025-05-05 | 56.73 | 57.50 | ↑$0.77 (1.36%) | 56.59 | 58.00 | 34.07K |
| 2025-05-02 | 56.13 | 57.39 | ↑$1.26 (2.24%) | 56.13 | 57.85 | 22.87K |
| 2025-05-01 | 56.13 | 55.78 | ↓$0.35 (-0.62%) | 55.00 | 56.51 | 29.69K |
| 2025-04-30 | 55.10 | 55.91 | ↑$0.81 (1.47%) | 53.88 | 56.54 | 52.76K |
| 2025-04-29 | 53.03 | 55.57 | ↑$2.54 (4.79%) | 52.39 | 55.83 | 55.57K |
| 2025-04-28 | 51.68 | 53.40 | ↑$1.72 (3.33%) | 51.54 | 53.81 | 44.94K |
| 2025-04-25 | 51.27 | 51.51 | ↑$0.24 (0.47%) | 50.61 | 52.32 | 56.94K |
| 2025-04-24 | 50.72 | 51.27 | ↑$0.55 (1.08%) | 50.72 | 51.28 | 27.88K |
| 2025-04-23 | 52.09 | 51.11 | ↓$0.98 (-1.88%) | 50.58 | 52.48 | 32.60K |
| 2025-04-22 | 49.79 | 50.94 | ↑$1.15 (2.31%) | 49.55 | 51.11 | 24.22K |
| 2025-04-21 | 49.37 | 49.05 | ↓$0.32 (-0.65%) | 48.73 | 49.37 | 38.04K |
| 2025-04-17 | 49.35 | 50.01 | ↑$0.66 (1.34%) | 49.10 | 50.86 | 35.49K |
| 2025-04-16 | 49.77 | 49.34 | ↓$0.43 (-0.86%) | 49.33 | 50.01 | 24.74K |
| 2025-04-15 | 49.14 | 50.15 | ↑$1.01 (2.06%) | 49.14 | 50.97 | 33.77K |
| 2025-04-14 | 48.89 | 49.08 | ↑$0.19 (0.39%) | 48.02 | 49.28 | 30.67K |
| 2025-04-11 | 48.22 | 48.68 | ↑$0.46 (0.95%) | 47.57 | 49.44 | 34.15K |
| 2025-04-10 | 51.17 | 48.74 | ↓$2.43 (-4.75%) | 48.14 | 51.51 | 37.85K |
| 2025-04-09 | 49.01 | 52.38 | ↑$3.37 (6.88%) | 48.26 | 54.32 | 58.67K |
| 2025-04-08 | 51.13 | 49.87 | ↓$1.26 (-2.46%) | 49.39 | 52.61 | 42.99K |
| 2025-04-07 | 49.01 | 49.67 | ↑$0.66 (1.35%) | 47.80 | 51.94 | 59.26K |
| 2025-04-04 | 49.95 | 50.32 | ↑$0.37 (0.74%) | 49.16 | 51.08 | 54K |
| 2025-04-03 | 53.70 | 52.06 | ↓$1.64 (-3.05%) | 52.05 | 53.70 | 58.44K |
| 2025-04-02 | 55.21 | 56.23 | ↑$1.02 (1.85%) | 54.58 | 56.30 | 37.83K |
| 2025-04-01 | 55.63 | 56.00 | ↑$0.37 (0.67%) | 55.24 | 56.21 | 24.98K |
Create an account or log in to view more rows.
$BHRB Buying again tomorrow.
$BHRB free to hold
$BHRB out of the way
$BHRB looks like a loading
$BHRB This stock is the golden ticket.
$BHRB come to papa
$BHRB just added more
$BHRB f this stock
$BHRB Who’s still buying calls?
$BHRB not good