Burke & Herbert Financial Services Corp. Common Stock (BHRB) Historical Stock Data
51.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHRB is up 0.15% a day on average. There have been 19 days where Burke & Herbert Financial Services Corp. Common Stock closed green and 11 days where BHRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 55.62 | 56.11 | ↑$0.49 (0.88%) | 55.00 | 56.11 | 56.12K |
| 2025-03-28 | 57.04 | 55.97 | ↓$1.07 (-1.88%) | 55.77 | 57.49 | 30.10K |
| 2025-03-27 | 57.93 | 57.23 | ↓$0.70 (-1.21%) | 57.05 | 57.93 | 34.69K |
| 2025-03-26 | 57.69 | 57.56 | ↓$0.13 (-0.23%) | 57.30 | 58.66 | 22.97K |
| 2025-03-25 | 58.75 | 57.79 | ↓$0.96 (-1.63%) | 57.59 | 58.78 | 29.92K |
| 2025-03-24 | 58.25 | 58.68 | ↑$0.43 (0.74%) | 57.80 | 58.78 | 45.40K |
| 2025-03-21 | 57.50 | 57.60 | ↑$0.10 (0.17%) | 57.10 | 57.76 | 86.11K |
| 2025-03-20 | 57.73 | 57.88 | ↑$0.15 (0.26%) | 57.53 | 59.22 | 34.23K |
| 2025-03-19 | 58.65 | 58.24 | ↓$0.41 (-0.70%) | 57.51 | 58.78 | 38.35K |
| 2025-03-18 | 58.45 | 58.64 | ↑$0.19 (0.33%) | 58.10 | 58.75 | 28.89K |
| 2025-03-17 | 58.50 | 58.95 | ↑$0.45 (0.77%) | 58.50 | 60.01 | 63.63K |
| 2025-03-14 | 58.40 | 58.74 | ↑$0.34 (0.58%) | 57.85 | 58.85 | 36.99K |
Create an account or log in to view more rows.
$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
$BHRB the best advice has been no stop losses. Would have cost a fortune!!!