Burke & Herbert Financial Services Corp. Common Stock (BHRB) Historical Stock Data
67.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHRB is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-11-18 | 68.78 | 67.61 | ↓$1.17 (-1.70%) | 67.39 | 69.36 | 76.09K |
| 2024-11-15 | 69.49 | 68.80 | ↓$0.69 (-0.99%) | 67.80 | 69.80 | 39.49K |
| 2024-11-14 | 69.41 | 69.41 | ↑$0.00 (0.00%) | 68.93 | 70.84 | 42.97K |
| 2024-11-13 | 71.00 | 69.41 | ↓$1.59 (-2.24%) | 69.13 | 71.01 | 48.57K |
| 2024-11-12 | 70.05 | 70.56 | ↑$0.51 (0.73%) | 69.84 | 71.00 | 52.13K |
| 2024-11-11 | 68.99 | 70.31 | ↑$1.32 (1.91%) | 68.99 | 70.81 | 60.25K |
| 2024-11-08 | 68.61 | 68.93 | ↑$0.32 (0.47%) | 68.61 | 69.28 | 35.62K |
| 2024-11-07 | 70.47 | 68.28 | ↓$2.19 (-3.11%) | 67.98 | 70.47 | 62.29K |
| 2024-11-06 | 69.00 | 71.04 | ↑$2.04 (2.96%) | 68.96 | 75.32 | 280.22K |
| 2024-11-05 | 62.84 | 65.10 | ↑$2.26 (3.60%) | 62.32 | 65.39 | 35.05K |
| 2024-11-04 | 62.89 | 62.72 | ↓$0.17 (-0.27%) | 62.00 | 63.65 | 39.38K |
| 2024-11-01 | 64.15 | 62.90 | ↓$1.25 (-1.95%) | 62.70 | 64.40 | 24.38K |
| 2024-10-31 | 65.40 | 63.34 | ↓$2.06 (-3.15%) | 63.34 | 65.40 | 23.99K |
| 2024-10-30 | 64.21 | 64.91 | ↑$0.70 (1.09%) | 64.21 | 66.54 | 47.61K |
| 2024-10-29 | 64.48 | 64.04 | ↓$0.44 (-0.68%) | 63.71 | 65.00 | 28.68K |
| 2024-10-28 | 63.22 | 65.07 | ↑$1.85 (2.93%) | 63.12 | 65.31 | 62.21K |
| 2024-10-25 | 65.56 | 62.16 | ↓$3.40 (-5.19%) | 61.71 | 65.56 | 39.19K |
| 2024-10-24 | 63.44 | 64.42 | ↑$0.98 (1.54%) | 63.26 | 65.00 | 68.15K |
| 2024-10-23 | 61.13 | 63.11 | ↑$1.98 (3.24%) | 60.98 | 63.11 | 43.93K |
| 2024-10-22 | 61.18 | 61.50 | ↑$0.33 (0.53%) | 60.93 | 61.80 | 23.32K |
| 2024-10-21 | 63.78 | 60.85 | ↓$2.93 (-4.59%) | 60.85 | 63.78 | 49.35K |
| 2024-10-18 | 64.95 | 63.73 | ↓$1.22 (-1.88%) | 63.28 | 64.95 | 32.80K |
| 2024-10-17 | 63.92 | 64.60 | ↑$0.68 (1.06%) | 63.48 | 64.80 | 28.80K |
| 2024-10-16 | 62.41 | 64.07 | ↑$1.66 (2.66%) | 62.41 | 64.66 | 43.14K |
| 2024-10-15 | 60.83 | 61.10 | ↑$0.27 (0.44%) | 60.11 | 62.80 | 55.16K |
| 2024-10-14 | 60.11 | 60.72 | ↑$0.61 (1.01%) | 59.93 | 60.77 | 41.18K |
| 2024-10-11 | 57.54 | 60.04 | ↑$2.50 (4.34%) | 57.54 | 60.05 | 29.37K |
| 2024-10-10 | 56.95 | 57.32 | ↑$0.37 (0.65%) | 56.81 | 57.83 | 21.94K |
| 2024-10-09 | 57.40 | 57.49 | ↑$0.09 (0.16%) | 57.27 | 58.03 | 18.19K |
| 2024-10-08 | 58.16 | 57.57 | ↓$0.59 (-1.01%) | 57.41 | 58.25 | 21.21K |
Create an account or log in to view more rows.
$BHRB come to papa
$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.