Burke & Herbert Financial Services Corp. Common Stock (BHRB) Historical Stock Data
64.20 ↓0.10 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHRB is down -0.34% a day on average. There have been 12 days where Burke & Herbert Financial Services Corp. Common Stock closed green and 18 days where BHRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 63.54 | 64.20 | ↑$0.66 (1.04%) | 63.54 | 65.37 | 69.95K |
| 2024-12-19 | 65.59 | 64.30 | ↓$1.29 (-1.97%) | 63.75 | 67.00 | 25.80K |
| 2024-12-18 | 69.87 | 64.86 | ↓$5.01 (-7.17%) | 64.08 | 70.45 | 65.21K |
| 2024-12-17 | 70.05 | 69.43 | ↓$0.63 (-0.89%) | 69.00 | 70.85 | 30.89K |
| 2024-12-16 | 69.61 | 70.61 | ↑$1.00 (1.44%) | 68.70 | 70.61 | 27.44K |
| 2024-12-13 | 69.36 | 69.16 | ↓$0.20 (-0.29%) | 68.60 | 69.69 | 38.16K |
| 2024-12-12 | 71.29 | 69.53 | ↓$1.76 (-2.47%) | 69.53 | 71.29 | 20.29K |
| 2024-12-11 | 70.86 | 70.98 | ↑$0.12 (0.17%) | 70.26 | 71.75 | 40.61K |
| 2024-12-10 | 70.32 | 69.99 | ↓$0.33 (-0.47%) | 69.50 | 71.15 | 43.54K |
| 2024-12-09 | 70.50 | 69.95 | ↓$0.55 (-0.78%) | 69.11 | 70.59 | 28.05K |
| 2024-12-06 | 70.88 | 70.10 | ↓$0.78 (-1.10%) | 69.01 | 70.88 | 32.25K |
| 2024-12-05 | 70.50 | 70.14 | ↓$0.36 (-0.51%) | 69.33 | 71.43 | 30.19K |
| 2024-12-04 | 68.70 | 70.79 | ↑$2.09 (3.04%) | 68.37 | 70.79 | 71.95K |
| 2024-12-03 | 70.58 | 69.34 | ↓$1.24 (-1.76%) | 69.07 | 70.58 | 32.72K |
| 2024-12-02 | 69.27 | 70.29 | ↑$1.02 (1.47%) | 68.94 | 70.67 | 36.53K |
| 2024-11-29 | 69.30 | 69.28 | ↓$0.02 (-0.03%) | 68.50 | 70.26 | 20.83K |
| 2024-11-27 | 69.56 | 68.92 | ↓$0.64 (-0.92%) | 68.77 | 69.56 | 26.78K |
| 2024-11-26 | 69.80 | 69.20 | ↓$0.60 (-0.86%) | 69.10 | 70.30 | 32.66K |
| 2024-11-25 | 70.44 | 70.11 | ↓$0.33 (-0.47%) | 69.69 | 72.68 | 126.77K |
| 2024-11-22 | 68.91 | 69.39 | ↑$0.48 (0.70%) | 67.60 | 69.65 | 58.87K |
| 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 |
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.