BHRB Historical Prices
Burke & Herbert Financial Services Corp. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
75.08
Period low
59.00
Period change
+15.43%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 70.75 | 71.23 | 70.26 | 70.68 | +1.14% | 100,127 |
| Nov 6, 2026 | 69.85 | 72.19 | 69.50 | 69.88 | +0.03% | 140,358 |
| Nov 5, 2026 | 72.80 | 73.65 | 69.77 | 69.86 | -2.84% | 105,000 |
| Nov 4, 2026 | 72.42 | 73.00 | 71.56 | 71.90 | +1.84% | 126,578 |
| Nov 3, 2026 | 72.05 | 72.12 | 68.31 | 70.60 | -2.01% | 106,939 |
| Nov 2, 2026 | 71.00 | 72.28 | 71.00 | 72.05 | +2.23% | 90,942 |
| Oct 30, 2026 | 71.65 | 71.77 | 70.19 | 70.48 | -0.84% | 112,312 |
| Oct 29, 2026 | 71.11 | 71.89 | 70.48 | 71.08 | +0.88% | 168,421 |
| Oct 28, 2026 | 70.65 | 71.05 | 69.61 | 70.46 | -0.01% | 118,045 |
| Oct 27, 2026 | 70.71 | 71.16 | 69.83 | 70.47 | +0.56% | 129,811 |
| Oct 26, 2026 | 71.30 | 71.82 | 70.00 | 70.08 | -0.88% | 118,874 |
| Oct 23, 2026 | 71.73 | 72.45 | 69.04 | 70.70 | -1.44% | 152,814 |
| Oct 22, 2026 | 69.73 | 71.85 | 69.73 | 71.73 | +3.25% | 196,413 |
| Oct 21, 2026 | 70.83 | 70.83 | 69.45 | 69.47 | -0.97% | 91,968 |
| Oct 20, 2026 | 69.43 | 70.64 | 69.05 | 70.15 | +1.53% | 119,476 |
| Oct 19, 2026 | 69.79 | 70.33 | 69.02 | 69.09 | -0.86% | 76,115 |
| Oct 16, 2026 | 69.95 | 70.89 | 69.46 | 69.69 | -0.09% | 87,613 |
| Oct 15, 2026 | 69.17 | 70.02 | 68.85 | 69.75 | +1.81% | 273,773 |
| Oct 14, 2026 | 68.61 | 69.30 | 68.37 | 68.51 | -0.98% | 202,639 |
| Oct 13, 2026 | 70.33 | 70.60 | 69.01 | 69.19 | -1.10% | 190,081 |
| Oct 12, 2026 | 68.99 | 70.26 | 68.99 | 69.96 | +1.57% | 311,200 |
| Oct 9, 2026 | 68.91 | 69.00 | 68.33 | 68.88 | -0.10% | 200,961 |
| Oct 8, 2026 | 68.29 | 69.19 | 67.87 | 68.95 | +0.58% | 127,601 |
| Oct 7, 2026 | 68.79 | 69.10 | 68.18 | 68.55 | -0.94% | 165,073 |
| Oct 6, 2026 | 69.30 | 70.06 | 69.06 | 69.20 | -0.12% | 87,741 |
| Oct 5, 2026 | 69.86 | 70.73 | 69.14 | 69.28 | -0.83% | 113,469 |
| Oct 2, 2026 | 69.69 | 70.50 | 69.42 | 69.86 | +1.44% | 125,808 |
| Oct 1, 2026 | 69.07 | 69.07 | 67.54 | 68.87 | +0.39% | 123,950 |
| Sep 30, 2026 | 68.69 | 69.97 | 68.20 | 68.60 | +0.07% | 126,489 |
| Sep 29, 2026 | 69.14 | 69.64 | 68.25 | 68.55 | -0.74% | 112,691 |
| Sep 28, 2026 | 69.20 | 69.89 | 68.91 | 69.06 | -1.12% | 104,833 |
| Sep 25, 2026 | 69.56 | 70.19 | 69.34 | 69.84 | +0.72% | 123,802 |
| Sep 24, 2026 | 69.25 | 69.70 | 68.65 | 69.34 | +0.73% | 131,605 |
| Sep 23, 2026 | 69.48 | 69.92 | 68.79 | 68.84 | -0.88% | 163,596 |
| Sep 22, 2026 | 70.19 | 71.28 | 69.35 | 69.45 | -0.14% | 118,000 |
| Sep 21, 2026 | 69.92 | 71.09 | 69.52 | 69.55 | -0.50% | 121,291 |
| Sep 18, 2026 | 70.25 | 71.36 | 69.51 | 69.90 | -0.77% | 414,467 |
| Sep 17, 2026 | 71.19 | 71.45 | 70.42 | 70.44 | -0.20% | 152,898 |
| Sep 16, 2026 | 71.61 | 71.97 | 70.13 | 70.58 | -1.30% | 119,757 |
| Sep 15, 2026 | 71.50 | 72.80 | 71.25 | 71.51 | -0.07% | 98,203 |
| Sep 14, 2026 | 71.73 | 72.46 | 71.28 | 71.56 | +0.04% | 119,362 |
| Sep 11, 2026 | 72.00 | 72.49 | 71.22 | 71.53 | +0.04% | 63,541 |
| Sep 10, 2026 | 70.87 | 71.67 | 70.44 | 71.50 | +0.89% | 68,973 |
| Sep 9, 2026 | 71.40 | 71.64 | 70.66 | 70.87 | -1.02% | 128,719 |
| Sep 8, 2026 | 72.07 | 72.72 | 71.59 | 71.60 | -1.04% | 66,672 |
| Sep 4, 2026 | 72.11 | 73.32 | 72.10 | 72.35 | -0.18% | 71,525 |
| Sep 3, 2026 | 72.72 | 73.40 | 72.19 | 72.48 | +0.35% | 79,441 |
| Sep 2, 2026 | 71.10 | 72.53 | 70.94 | 72.23 | +1.29% | 136,202 |
| Aug 31, 2026 | 71.50 | 72.00 | 71.05 | 71.31 | -0.56% | 100,290 |
| Aug 28, 2026 | 71.97 | 72.75 | 71.61 | 71.71 | +0.13% | 92,044 |
| Aug 27, 2026 | 71.26 | 71.94 | 70.76 | 71.62 | -0.10% | 73,479 |
| Aug 26, 2026 | 71.90 | 72.46 | 71.35 | 71.69 | -0.10% | 74,596 |
| Aug 25, 2026 | 72.73 | 73.11 | 71.53 | 71.76 | -1.29% | 84,722 |
| Aug 24, 2026 | 71.89 | 73.54 | 71.68 | 72.70 | +1.61% | 149,391 |
| Aug 21, 2026 | 71.51 | 72.22 | 70.58 | 71.55 | +0.77% | 115,325 |
| Aug 20, 2026 | 70.43 | 71.21 | 70.01 | 71.00 | +0.14% | 82,103 |
| Aug 19, 2026 | 72.50 | 72.50 | 70.79 | 70.90 | -2.02% | 118,511 |
| Aug 18, 2026 | 72.61 | 72.84 | 72.07 | 72.36 | +0.04% | 103,508 |
| Aug 17, 2026 | 72.94 | 73.40 | 71.88 | 72.33 | -1.12% | 117,179 |
| Aug 14, 2026 | 73.05 | 73.59 | 72.65 | 73.15 | -0.07% | 113,882 |
| Aug 13, 2026 | 73.95 | 74.73 | 72.78 | 73.20 | -0.91% | 169,652 |
| Aug 12, 2026 | 73.68 | 74.22 | 73.25 | 73.87 | +0.34% | 93,513 |
| Aug 11, 2026 | 72.95 | 73.98 | 72.81 | 73.62 | +1.22% | 127,369 |
| Aug 10, 2026 | 72.77 | 73.20 | 71.95 | 72.73 | -0.94% | 105,040 |
| Aug 7, 2026 | 73.87 | 74.38 | 73.00 | 73.42 | -0.46% | 66,788 |
| Aug 6, 2026 | 74.69 | 75.05 | 73.03 | 73.76 | -0.49% | 107,671 |
| Aug 5, 2026 | 74.64 | 75.00 | 73.80 | 74.12 | -0.70% | 102,144 |
| Aug 4, 2026 | 73.60 | 75.08 | 73.26 | 74.64 | +1.34% | 174,230 |
| Aug 3, 2026 | 74.05 | 74.78 | 73.27 | 73.65 | +0.55% | 193,245 |
| Jul 31, 2026 | 73.01 | 73.75 | 72.01 | 73.25 | +0.31% | 135,767 |
| Jul 30, 2026 | 73.68 | 74.17 | 72.71 | 73.02 | -0.83% | 95,860 |
| Jul 29, 2026 | 73.95 | 74.32 | 72.80 | 73.63 | -0.61% | 165,812 |
| Jul 28, 2026 | 72.61 | 74.14 | 72.51 | 74.08 | +2.18% | 130,120 |
| Jul 27, 2026 | 70.78 | 72.69 | 70.76 | 72.50 | +2.88% | 105,710 |
| Jul 24, 2026 | 70.51 | 70.89 | 68.50 | 70.47 | -0.42% | 176,419 |
| Jul 23, 2026 | 70.35 | 70.91 | 69.78 | 70.77 | -0.34% | 103,896 |
| Jul 22, 2026 | 71.26 | 71.26 | 69.96 | 71.01 | -0.35% | 96,413 |
| Jul 21, 2026 | 70.85 | 71.35 | 69.84 | 71.26 | +0.47% | 83,459 |
| Jul 20, 2026 | 71.61 | 71.75 | 70.55 | 70.93 | -0.85% | 87,369 |
| Jul 17, 2026 | 72.55 | 73.00 | 71.10 | 71.54 | -1.80% | 123,738 |
| Jul 16, 2026 | 70.74 | 73.41 | 70.74 | 72.85 | +2.95% | 278,442 |
| Jul 15, 2026 | 70.49 | 71.47 | 70.49 | 70.76 | +0.55% | 161,116 |
| Jul 14, 2026 | 70.41 | 71.08 | 69.75 | 70.37 | +0.01% | 118,520 |
| Jul 13, 2026 | 70.31 | 70.71 | 69.29 | 70.36 | +0.09% | 112,286 |
| Jul 10, 2026 | 70.20 | 70.91 | 69.64 | 70.30 | +0.26% | 123,852 |
| Jul 9, 2026 | 69.45 | 71.69 | 69.07 | 70.12 | +1.82% | 193,190 |
| Jul 8, 2026 | 69.67 | 69.91 | 68.25 | 68.87 | -1.28% | 192,099 |
| Jul 7, 2026 | 69.69 | 70.53 | 69.50 | 69.76 | +0.10% | 137,019 |
| Jul 6, 2026 | 69.99 | 70.87 | 69.40 | 69.69 | -0.66% | 116,269 |
| Jul 2, 2026 | 73.04 | 73.69 | 70.13 | 70.15 | -3.59% | 161,065 |
| Jul 1, 2026 | 71.92 | 73.31 | 71.92 | 72.76 | +1.25% | 233,293 |
| Jun 30, 2026 | 71.75 | 72.35 | 71.35 | 71.86 | -0.15% | 197,997 |
| Jun 29, 2026 | 71.29 | 72.06 | 70.01 | 71.97 | +0.88% | 224,947 |
| Jun 26, 2026 | 69.88 | 71.38 | 69.60 | 71.34 | +2.38% | 590,444 |
| Jun 25, 2026 | 67.97 | 70.49 | 67.75 | 69.68 | +2.70% | 384,409 |
| Jun 24, 2026 | 66.91 | 68.08 | 66.91 | 67.85 | +1.37% | 222,067 |
| Jun 23, 2026 | 65.70 | 67.03 | 65.68 | 66.93 | +2.21% | 144,008 |
| Jun 22, 2026 | 65.31 | 66.37 | 65.31 | 65.48 | -0.05% | 139,649 |
| Jun 18, 2026 | 65.77 | 66.20 | 65.25 | 65.51 | +0.68% | 345,234 |
| Jun 17, 2026 | 66.26 | 66.97 | 64.31 | 65.07 | -1.97% | 204,843 |
| Jun 16, 2026 | 66.62 | 67.17 | 65.68 | 66.38 | +0.30% | 181,466 |
| Jun 15, 2026 | 67.31 | 67.66 | 65.89 | 66.18 | -1.34% | 206,530 |
| Jun 12, 2026 | 66.73 | 67.59 | 66.50 | 67.08 | +1.12% | 168,859 |
| Jun 11, 2026 | 66.31 | 67.00 | 65.41 | 66.34 | +0.36% | 183,674 |
| Jun 10, 2026 | 65.85 | 66.84 | 65.81 | 66.10 | +0.93% | 168,810 |
| Jun 9, 2026 | 65.51 | 67.20 | 65.40 | 65.49 | +0.37% | 205,860 |
| Jun 8, 2026 | 65.04 | 65.38 | 64.70 | 65.25 | +1.18% | 261,983 |
| Jun 5, 2026 | 63.95 | 65.60 | 63.95 | 64.49 | +1.38% | 298,216 |
| Jun 4, 2026 | 62.88 | 63.82 | 62.88 | 63.61 | +2.46% | 312,294 |
| Jun 3, 2026 | 64.19 | 64.76 | 61.81 | 62.08 | -3.05% | 222,425 |
| Jun 2, 2026 | 62.85 | 64.16 | 62.75 | 64.03 | +1.68% | 179,099 |
| Jun 1, 2026 | 63.50 | 63.95 | 62.32 | 62.97 | -0.99% | 168,600 |
| May 29, 2026 | 63.52 | 64.15 | 63.26 | 63.60 | -0.03% | 124,747 |
| May 28, 2026 | 63.00 | 63.74 | 62.50 | 63.62 | +0.66% | 109,795 |
| May 27, 2026 | 63.25 | 63.97 | 63.09 | 63.20 | +0.29% | 131,821 |
| May 26, 2026 | 62.87 | 63.59 | 62.54 | 63.02 | +0.40% | 141,200 |
| May 22, 2026 | 63.62 | 64.10 | 62.72 | 62.77 | -1.09% | 149,040 |
| May 21, 2026 | 63.40 | 63.88 | 62.55 | 63.46 | +0.41% | 318,421 |
| May 20, 2026 | 62.11 | 63.69 | 61.98 | 63.20 | +2.08% | 171,164 |
| May 19, 2026 | 62.00 | 62.54 | 61.65 | 61.91 | -0.43% | 122,749 |
| May 18, 2026 | 61.73 | 62.83 | 61.73 | 62.18 | +1.16% | 151,958 |
| May 15, 2026 | 61.75 | 62.63 | 60.97 | 61.47 | -1.37% | 167,172 |
| May 14, 2026 | 62.54 | 63.20 | 62.24 | 62.33 | +0.46% | 98,301 |
| May 13, 2026 | 62.20 | 62.45 | 61.60 | 62.04 | -0.47% | 134,366 |
| May 12, 2026 | 63.16 | 63.34 | 61.91 | 62.33 | -1.16% | 153,822 |
| May 11, 2026 | 64.06 | 64.17 | 62.78 | 63.06 | -1.19% | 163,753 |
| May 8, 2026 | 64.07 | 64.07 | 63.30 | 63.82 | +0.54% | 80,001 |
| May 7, 2026 | 63.47 | 64.22 | 63.42 | 63.48 | +0.21% | 101,720 |
| May 6, 2026 | 63.61 | 64.50 | 63.25 | 63.35 | +0.52% | 122,721 |
| May 5, 2026 | 63.14 | 63.94 | 62.86 | 63.02 | -0.03% | 158,135 |
| May 4, 2026 | 64.30 | 65.08 | 62.94 | 63.04 | -2.48% | 153,986 |
| May 1, 2026 | 64.49 | 65.20 | 63.80 | 64.64 | +0.51% | 96,708 |
| Apr 30, 2026 | 63.70 | 65.47 | 63.63 | 64.31 | +1.10% | 166,452 |
| Apr 29, 2026 | 64.36 | 64.99 | 63.41 | 63.61 | -1.78% | 209,336 |
| Apr 28, 2026 | 64.39 | 65.77 | 64.26 | 64.76 | +1.03% | 262,655 |
| Apr 27, 2026 | 64.36 | 64.50 | 63.37 | 64.10 | +0.22% | 96,343 |
| Apr 24, 2026 | 63.11 | 64.72 | 61.75 | 63.96 | -0.84% | 174,512 |
| Apr 23, 2026 | 64.58 | 64.91 | 64.00 | 64.50 | +0.14% | 86,960 |
| Apr 22, 2026 | 64.70 | 64.94 | 63.71 | 64.41 | -0.26% | 103,706 |
| Apr 21, 2026 | 66.21 | 66.58 | 64.47 | 64.58 | -2.49% | 111,431 |
| Apr 20, 2026 | 66.35 | 66.74 | 65.80 | 66.23 | -0.03% | 108,439 |
| Apr 17, 2026 | 66.00 | 67.17 | 66.00 | 66.25 | +1.74% | 224,107 |
| Apr 16, 2026 | 65.36 | 65.84 | 65.01 | 65.12 | -0.69% | 152,909 |
| Apr 15, 2026 | 65.93 | 66.27 | 65.07 | 65.57 | -0.49% | 94,028 |
| Apr 14, 2026 | 65.51 | 66.28 | 64.79 | 65.89 | +0.43% | 228,695 |
| Apr 13, 2026 | 64.85 | 65.72 | 64.85 | 65.61 | +0.69% | 96,957 |
| Apr 10, 2026 | 65.57 | 66.23 | 64.75 | 65.16 | -0.94% | 110,167 |
| Apr 9, 2026 | 64.01 | 66.14 | 64.00 | 65.78 | +2.10% | 182,678 |
| Apr 8, 2026 | 63.94 | 65.00 | 63.78 | 64.43 | +2.45% | 152,040 |
| Apr 7, 2026 | 62.95 | 63.16 | 62.58 | 62.89 | -0.10% | 111,965 |
| Apr 6, 2026 | 62.40 | 63.16 | 62.30 | 62.95 | +0.75% | 88,071 |
| Apr 2, 2026 | 61.58 | 62.66 | 61.47 | 62.48 | +0.18% | 85,544 |
| Apr 1, 2026 | 62.46 | 63.00 | 62.32 | 62.37 | +0.13% | 112,545 |
| Mar 31, 2026 | 62.79 | 62.82 | 61.46 | 62.29 | +0.52% | 146,798 |
| Mar 30, 2026 | 61.17 | 62.22 | 60.86 | 61.97 | +1.97% | 112,068 |
| Mar 27, 2026 | 61.06 | 61.41 | 60.61 | 60.77 | -1.10% | 103,563 |
| Mar 26, 2026 | 60.76 | 61.81 | 60.76 | 61.45 | +0.26% | 87,303 |
| Mar 25, 2026 | 62.33 | 62.50 | 61.13 | 61.29 | -0.70% | 220,377 |
| Mar 24, 2026 | 61.76 | 62.60 | 61.54 | 61.72 | -0.68% | 99,562 |
| Mar 23, 2026 | 61.92 | 63.35 | 61.56 | 62.14 | +2.91% | 165,854 |
| Mar 20, 2026 | 61.87 | 61.87 | 60.11 | 60.38 | -1.60% | 267,244 |
| Mar 19, 2026 | 60.62 | 61.87 | 60.41 | 61.36 | +0.82% | 96,030 |
| Mar 18, 2026 | 61.81 | 62.14 | 60.64 | 60.86 | -2.28% | 106,097 |
| Mar 17, 2026 | 63.08 | 63.59 | 62.00 | 62.28 | -0.64% | 106,896 |
| Mar 16, 2026 | 62.37 | 63.29 | 62.11 | 62.68 | +1.16% | 62,307 |
| Mar 13, 2026 | 62.39 | 62.87 | 61.61 | 61.96 | -0.05% | 70,419 |
| Mar 12, 2026 | 61.16 | 62.30 | 60.75 | 61.99 | -0.21% | 67,599 |
| Mar 11, 2026 | 62.98 | 63.17 | 61.88 | 62.12 | -1.37% | 60,297 |
| Mar 10, 2026 | 62.85 | 64.49 | 62.70 | 62.98 | -0.17% | 65,643 |
| Mar 9, 2026 | 62.56 | 63.45 | 61.10 | 63.09 | -0.56% | 79,368 |
| Mar 6, 2026 | 62.90 | 64.07 | 61.98 | 63.44 | -1.06% | 73,000 |
| Mar 5, 2026 | 64.61 | 65.06 | 63.80 | 64.12 | -1.73% | 81,312 |
| Mar 4, 2026 | 66.35 | 66.44 | 65.25 | 65.25 | -0.79% | 59,490 |
| Mar 3, 2026 | 64.44 | 66.09 | 63.53 | 65.77 | +0.54% | 52,764 |
| Mar 2, 2026 | 63.38 | 66.53 | 63.38 | 65.42 | +1.52% | 62,430 |
| Feb 27, 2026 | 65.78 | 66.70 | 64.10 | 64.44 | -3.63% | 82,898 |
| Feb 26, 2026 | 66.45 | 67.39 | 65.69 | 66.87 | +0.75% | 67,238 |
| Feb 25, 2026 | 65.22 | 66.65 | 64.81 | 66.37 | +1.84% | 79,221 |
| Feb 24, 2026 | 65.47 | 65.90 | 64.73 | 65.17 | -0.15% | 55,549 |
| Feb 23, 2026 | 67.77 | 68.43 | 65.02 | 65.27 | -3.93% | 128,964 |
| Feb 20, 2026 | 67.40 | 68.46 | 66.75 | 67.94 | +0.79% | 53,894 |
| Feb 19, 2026 | 67.38 | 67.66 | 66.58 | 67.41 | -0.37% | 88,402 |
| Feb 18, 2026 | 69.30 | 70.72 | 67.49 | 67.66 | -2.66% | 86,628 |
| Feb 17, 2026 | 68.27 | 69.73 | 68.00 | 69.51 | +1.86% | 49,696 |
| Feb 13, 2026 | 67.93 | 68.78 | 66.88 | 68.24 | -0.38% | 52,268 |
| Feb 12, 2026 | 69.75 | 69.75 | 67.85 | 68.50 | -1.10% | 80,911 |
| Feb 11, 2026 | 70.09 | 70.90 | 69.14 | 69.26 | -0.52% | 89,005 |
| Feb 10, 2026 | 69.33 | 70.10 | 69.30 | 69.62 | +0.04% | 62,703 |
| Feb 9, 2026 | 69.70 | 70.12 | 69.45 | 69.59 | -0.16% | 45,515 |
| Feb 6, 2026 | 69.63 | 70.23 | 69.24 | 69.70 | +0.82% | 100,962 |
| Feb 5, 2026 | 69.42 | 69.68 | 68.38 | 69.13 | +0.23% | 100,409 |
| Feb 4, 2026 | 68.45 | 69.63 | 68.20 | 68.97 | +1.53% | 111,031 |
| Feb 3, 2026 | 66.67 | 68.15 | 66.67 | 67.93 | +1.55% | 91,375 |
| Feb 2, 2026 | 65.23 | 67.39 | 65.23 | 66.89 | +2.15% | 79,072 |
| Jan 30, 2026 | 64.16 | 65.81 | 64.02 | 65.48 | +1.68% | 117,155 |
| Jan 29, 2026 | 63.50 | 64.46 | 63.50 | 64.40 | +1.53% | 71,818 |
| Jan 28, 2026 | 63.86 | 66.43 | 63.33 | 63.43 | -0.98% | 73,412 |
| Jan 27, 2026 | 64.03 | 64.58 | 63.59 | 64.06 | -0.09% | 49,471 |
| Jan 26, 2026 | 63.87 | 64.28 | 63.50 | 64.12 | +0.19% | 62,776 |
| Jan 23, 2026 | 67.20 | 67.76 | 63.78 | 64.00 | -4.41% | 89,617 |
| Jan 22, 2026 | 66.48 | 67.10 | 66.18 | 66.95 | +1.42% | 88,264 |
| Jan 21, 2026 | 64.01 | 66.15 | 63.99 | 66.01 | +3.90% | 95,719 |
| Jan 20, 2026 | 64.09 | 64.64 | 63.28 | 63.53 | -1.76% | 59,753 |
| Jan 16, 2026 | 65.30 | 65.70 | 64.63 | 64.67 | -0.81% | 68,381 |
| Jan 15, 2026 | 63.62 | 65.49 | 63.62 | 65.20 | +2.39% | 132,861 |
| Jan 14, 2026 | 63.65 | 64.17 | 63.41 | 63.68 | -0.14% | 48,560 |
| Jan 13, 2026 | 63.75 | 63.94 | 62.85 | 63.77 | +0.58% | 58,077 |
| Jan 12, 2026 | 62.89 | 63.87 | 62.89 | 63.40 | +0.56% | 53,914 |
| Jan 9, 2026 | 64.55 | 65.70 | 62.96 | 63.05 | -2.14% | 50,635 |
| Jan 8, 2026 | 62.26 | 64.91 | 62.26 | 64.43 | +3.19% | 108,963 |
| Jan 7, 2026 | 62.71 | 62.78 | 62.15 | 62.44 | +0.16% | 59,858 |
| Jan 6, 2026 | 62.15 | 63.50 | 61.80 | 62.34 | +0.13% | 195,000 |
| Jan 5, 2026 | 61.71 | 62.97 | 61.71 | 62.26 | +0.79% | 76,072 |
| Jan 2, 2026 | 62.51 | 62.51 | 61.66 | 61.77 | -0.87% | 81,835 |
| Dec 31, 2025 | 62.73 | 62.85 | 62.15 | 62.31 | -0.22% | 48,615 |
| Dec 30, 2025 | 62.89 | 63.20 | 62.28 | 62.45 | -0.56% | 52,660 |
| Dec 29, 2025 | 63.00 | 63.33 | 62.63 | 62.80 | -0.44% | 46,683 |
| Dec 26, 2025 | 63.57 | 63.95 | 62.82 | 63.08 | -0.80% | 61,987 |
| Dec 24, 2025 | 63.11 | 63.98 | 62.84 | 63.59 | +0.76% | 39,350 |
| Dec 23, 2025 | 64.26 | 64.99 | 63.00 | 63.11 | -2.31% | 99,525 |
| Dec 22, 2025 | 66.39 | 66.39 | 64.03 | 64.60 | -2.37% | 130,205 |
| Dec 19, 2025 | 68.40 | 68.40 | 65.47 | 66.17 | -5.19% | 323,766 |
| Dec 18, 2025 | 70.11 | 70.11 | 69.41 | 69.79 | +0.49% | 66,677 |
| Dec 17, 2025 | 69.22 | 70.00 | 69.00 | 69.45 | +0.36% | 44,224 |
| Dec 16, 2025 | 70.00 | 70.51 | 69.00 | 69.20 | -1.06% | 63,146 |
| Dec 15, 2025 | 69.60 | 70.45 | 69.55 | 69.94 | +0.95% | 209,583 |
| Dec 12, 2025 | 69.67 | 69.67 | 69.07 | 69.28 | +0.06% | 56,931 |
| Dec 11, 2025 | 68.88 | 69.75 | 68.88 | 69.24 | +0.54% | 80,896 |
| Dec 10, 2025 | 67.49 | 69.24 | 67.49 | 68.87 | +2.35% | 177,941 |
| Dec 9, 2025 | 66.68 | 68.00 | 66.68 | 67.29 | +0.78% | 61,524 |
| Dec 8, 2025 | 66.73 | 67.50 | 66.62 | 66.77 | +0.13% | 46,778 |
| Dec 5, 2025 | 67.09 | 67.25 | 66.06 | 66.68 | -0.37% | 27,685 |
| Dec 4, 2025 | 67.16 | 67.75 | 66.81 | 66.93 | +0.03% | 42,258 |
| Dec 3, 2025 | 65.53 | 67.13 | 64.92 | 66.91 | +2.50% | 84,638 |
| Dec 2, 2025 | 65.64 | 66.14 | 64.78 | 65.28 | -0.27% | 42,288 |
| Dec 1, 2025 | 64.69 | 66.14 | 64.50 | 65.46 | +0.34% | 63,465 |
| Nov 28, 2025 | 64.77 | 65.33 | 64.06 | 65.24 | +0.42% | 27,753 |
| Nov 26, 2025 | 64.95 | 65.84 | 64.55 | 64.97 | -0.35% | 45,147 |
| Nov 25, 2025 | 63.30 | 65.98 | 63.30 | 65.20 | +3.16% | 51,638 |
| Nov 24, 2025 | 63.54 | 63.85 | 62.80 | 63.20 | -0.22% | 39,945 |
| Nov 21, 2025 | 60.75 | 63.84 | 60.75 | 63.34 | +4.32% | 56,587 |
| Nov 20, 2025 | 60.76 | 61.76 | 60.41 | 60.72 | +0.59% | 39,868 |
| Nov 19, 2025 | 60.56 | 60.78 | 59.38 | 60.36 | +0.22% | 40,558 |
| Nov 18, 2025 | 59.53 | 60.60 | 59.00 | 60.23 | +1.18% | 40,797 |
| Nov 17, 2025 | 61.01 | 61.90 | 59.21 | 59.53 | -2.92% | 49,496 |
| Nov 14, 2025 | 61.40 | 61.69 | 60.55 | 61.32 | -1.03% | 24,374 |
| Nov 13, 2025 | 61.50 | 63.05 | 61.45 | 61.96 | -0.05% | 53,589 |
| Nov 12, 2025 | 62.52 | 63.12 | 61.86 | 61.99 | -0.80% | 30,018 |
| Nov 11, 2025 | 61.13 | 62.69 | 60.85 | 62.49 | +2.06% | 40,911 |
| Nov 10, 2025 | 61.14 | 61.78 | 60.60 | 61.23 | +1.37% | 30,747 |
Daily open, high, low, close and volume for Burke & Herbert Financial Services Corp. Common Stock (BHRB). Showing 250 trading days. Unadjusted prices.