NASDAQ : BHRB
Burke & Herbert Financial Services Corp. — Price history
Financials · Banks - Regional · United States
Last price 70.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Burke & Herbert Financial Services Corp. (BHRB) closed at 70.48 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 71.65 | 71.77 | 70.2 | 70.48 | 112,308 | -0.84% |
| 2026-10-29 | 71.11 | 71.895 | 70.48 | 71.08 | 168,420 | +0.88% |
| 2026-10-28 | 70.65 | 71.045 | 69.61 | 70.46 | 118,044 | -0.01% |
| 2026-10-27 | 70.71 | 71.155 | 69.83 | 70.47 | 129,810 | +0.56% |
| 2026-10-26 | 71.3 | 71.82 | 70 | 70.08 | 118,874 | -0.88% |
| 2026-10-23 | 71.73 | 72.45 | 69.04 | 70.7 | 154,688 | -1.44% |
| 2026-10-22 | 69.73 | 71.85 | 69.73 | 71.73 | 196,412 | +3.25% |
| 2026-10-21 | 70.83 | 70.83 | 69.45 | 69.47 | 91,968 | -0.97% |
| 2026-10-20 | 69.43 | 70.64 | 69.05 | 70.15 | 119,476 | +1.53% |
| 2026-10-19 | 69.79 | 70.33 | 69.02 | 69.09 | 76,115 | -0.86% |
| 2026-10-16 | 69.95 | 70.89 | 69.46 | 69.69 | 87,613 | -0.09% |
| 2026-10-15 | 69.17 | 70.015 | 68.85 | 69.75 | 273,772 | +1.81% |
| 2026-10-14 | 68.61 | 69.3 | 68.366 | 68.51 | 202,639 | -0.98% |
| 2026-10-13 | 70.33 | 70.6 | 69.01 | 69.19 | 190,080 | -1.10% |
| 2026-10-12 | 68.99 | 70.26 | 68.99 | 69.96 | 311,200 | +1.57% |
| 2026-10-09 | 68.91 | 69 | 68.325 | 68.88 | 200,960 | -0.10% |
| 2026-10-08 | 68.29 | 69.19 | 67.87 | 68.95 | 127,601 | +0.58% |
| 2026-10-07 | 68.79 | 69.1 | 68.18 | 68.55 | 165,073 | -0.94% |
| 2026-10-06 | 69.3 | 70.065 | 69.06 | 69.2 | 87,741 | -0.12% |
| 2026-10-05 | 69.86 | 70.735 | 69.14 | 69.28 | 113,468 | -0.83% |
| 2026-10-02 | 69.69 | 70.5 | 69.42 | 69.86 | 125,807 | +1.44% |
| 2026-10-01 | 69.07 | 69.07 | 67.54 | 68.87 | 123,950 | +0.39% |
| 2026-09-30 | 68.69 | 69.975 | 68.2 | 68.6 | 126,489 | +0.07% |
| 2026-09-29 | 69.14 | 69.645 | 68.25 | 68.55 | 112,691 | -0.74% |
| 2026-09-28 | 69.2 | 69.885 | 68.91 | 69.06 | 104,832 | -1.12% |
| 2026-09-25 | 69.56 | 70.19 | 69.34 | 69.84 | 123,801 | +0.72% |
| 2026-09-24 | 69.25 | 69.7 | 68.65 | 69.34 | 131,605 | +0.73% |
| 2026-09-23 | 69.48 | 69.92 | 68.79 | 68.84 | 163,595 | -0.88% |
| 2026-09-22 | 70.19 | 71.275 | 69.35 | 69.45 | 117,999 | -0.14% |
| 2026-09-21 | 69.92 | 71.088 | 69.52 | 69.55 | 121,290 | -0.50% |
| 2026-09-18 | 70.25 | 71.355 | 69.51 | 69.9 | 414,467 | -0.77% |
| 2026-09-17 | 71.19 | 71.45 | 70.42 | 70.44 | 152,898 | -0.20% |
| 2026-09-16 | 71.61 | 71.975 | 70.125 | 70.58 | 119,757 | -1.30% |
| 2026-09-15 | 71.5 | 72.8 | 71.25 | 71.51 | 98,203 | -0.07% |
| 2026-09-14 | 71.73 | 72.46 | 71.28 | 71.56 | 119,362 | +0.04% |
| 2026-09-11 | 72 | 72.49 | 71.22 | 71.53 | 63,540 | +0.04% |
| 2026-09-10 | 70.87 | 71.67 | 70.44 | 71.5 | 68,972 | +0.89% |
| 2026-09-09 | 71.4 | 71.645 | 70.66 | 70.87 | 128,718 | -1.02% |
| 2026-09-08 | 72.07 | 72.725 | 71.59 | 71.6 | 66,692 | -1.04% |
| 2026-09-04 | 72.11 | 73.32 | 72.1 | 72.35 | 71,524 | -0.18% |
| 2026-09-03 | 72.72 | 73.4 | 72.19 | 72.48 | 79,441 | +0.35% |
| 2026-09-02 | 71.1 | 72.525 | 70.94 | 72.23 | 136,201 | +2.27% |
| 2026-09-01 | 71.41 | 71.99 | 70.58 | 70.63 | 105,070 | -0.95% |
| 2026-08-31 | 71.5 | 72 | 71.045 | 71.31 | 100,290 | -0.56% |
| 2026-08-28 | 71.97 | 72.75 | 71.61 | 71.71 | 92,044 | +0.13% |
| 2026-08-27 | 71.26 | 71.94 | 70.76 | 71.62 | 73,478 | -0.10% |
| 2026-08-26 | 71.9 | 72.46 | 71.35 | 71.69 | 74,596 | -0.10% |
| 2026-08-25 | 72.73 | 73.11 | 71.53 | 71.76 | 84,722 | -1.29% |
| 2026-08-24 | 71.89 | 73.54 | 71.68 | 72.7 | 149,391 | +1.61% |
| 2026-08-21 | 71.51 | 72.215 | 70.575 | 71.55 | 115,324 | +0.77% |
| 2026-08-20 | 70.43 | 71.21 | 70.01 | 71 | 82,103 | +0.14% |
| 2026-08-19 | 72.5 | 72.5 | 70.79 | 70.9 | 118,510 | -2.02% |
| 2026-08-18 | 72.61 | 72.84 | 72.07 | 72.36 | 103,508 | +0.04% |
| 2026-08-17 | 72.94 | 73.4 | 71.875 | 72.33 | 117,179 | -1.12% |
| 2026-08-14 | 73.05 | 73.595 | 72.65 | 73.15 | 113,881 | +0.69% |
| 2026-08-13 | 73.95 | 74.73 | 72.785 | 73.2 | 169,652 | -0.91% |
| 2026-08-12 | 73.68 | 74.225 | 73.25 | 73.87 | 93,512 | +0.34% |
| 2026-08-11 | 72.95 | 73.985 | 72.81 | 73.62 | 127,370 | +1.22% |
| 2026-08-10 | 72.77 | 73.2 | 71.95 | 72.73 | 105,039 | -0.94% |
| 2026-08-07 | 73.87 | 74.38 | 73 | 73.42 | 66,788 | -0.46% |
| 2026-08-06 | 74.69 | 75.045 | 73.03 | 73.76 | 107,671 | -0.49% |
| 2026-08-05 | 74.64 | 75 | 73.8 | 74.12 | 102,143 | -0.70% |
| 2026-08-04 | 73.6 | 75.085 | 73.26 | 74.64 | 174,229 | +1.34% |
| 2026-08-03 | 74.05 | 74.775 | 73.27 | 73.65 | 193,245 | +0.55% |
| 2026-07-31 | 73.01 | 73.755 | 72.01 | 73.25 | 135,767 | +0.31% |
| 2026-07-30 | 73.68 | 74.17 | 72.71 | 73.02 | 95,860 | -0.83% |
| 2026-07-29 | 73.95 | 74.32 | 72.8 | 73.63 | 165,812 | -0.61% |
| 2026-07-28 | 72.61 | 74.14 | 72.51 | 74.08 | 130,119 | +2.18% |
| 2026-07-27 | 70.78 | 72.69 | 70.76 | 72.5 | 105,709 | +2.88% |
| 2026-07-24 | 70.51 | 70.885 | 68.5 | 70.47 | 176,419 | -0.42% |
| 2026-07-23 | 70.35 | 70.91 | 69.78 | 70.77 | 103,895 | -0.34% |
| 2026-07-22 | 71.26 | 71.26 | 69.96 | 71.01 | 96,413 | -0.35% |
| 2026-07-21 | 70.85 | 71.35 | 69.84 | 71.26 | 83,458 | +0.47% |
| 2026-07-20 | 71.61 | 71.75 | 70.55 | 70.93 | 87,369 | -0.85% |
| 2026-07-17 | 72.55 | 73 | 71.1 | 71.54 | 123,737 | -1.80% |
| 2026-07-16 | 70.74 | 73.41 | 70.74 | 72.85 | 278,441 | +2.95% |
| 2026-07-15 | 70.49 | 71.47 | 70.49 | 70.76 | 161,116 | +0.55% |
| 2026-07-14 | 70.41 | 71.075 | 69.755 | 70.37 | 119,916 | +0.01% |
| 2026-07-13 | 70.31 | 70.71 | 69.29 | 70.36 | 112,285 | +0.09% |
| 2026-07-10 | 70.2 | 70.91 | 69.64 | 70.3 | 123,851 | +0.26% |
| 2026-07-09 | 69.45 | 71.695 | 69.07 | 70.12 | 193,189 | +1.82% |
| 2026-07-08 | 69.67 | 69.91 | 68.25 | 68.87 | 192,099 | -1.28% |
| 2026-07-07 | 69.69 | 70.53 | 69.5 | 69.76 | 137,018 | +0.10% |
| 2026-07-06 | 69.99 | 70.87 | 69.4 | 69.69 | 116,269 | -0.66% |
| 2026-07-02 | 73.04 | 73.69 | 70.13 | 70.15 | 161,064 | -3.59% |
| 2026-07-01 | 71.92 | 73.315 | 71.92 | 72.76 | 231,548 | +1.25% |
| 2026-06-30 | 71.75 | 72.35 | 71.35 | 71.86 | 197,996 | -0.15% |
| 2026-06-29 | 71.29 | 72.06 | 70.01 | 71.97 | 224,946 | +0.88% |
| 2026-06-26 | 69.88 | 71.38 | 69.6 | 71.34 | 590,443 | +2.38% |
| 2026-06-25 | 67.97 | 70.49 | 67.75 | 69.68 | 384,409 | +2.70% |
| 2026-06-24 | 66.91 | 68.075 | 66.91 | 67.85 | 222,066 | +1.37% |
| 2026-06-23 | 65.7 | 67.03 | 65.68 | 66.93 | 144,007 | +2.21% |
| 2026-06-22 | 65.31 | 66.37 | 65.31 | 65.48 | 139,649 | -0.05% |
| 2026-06-18 | 65.77 | 66.2 | 65.25 | 65.51 | 345,233 | +0.68% |
| 2026-06-17 | 66.26 | 66.97 | 64.31 | 65.07 | 204,843 | -1.97% |
| 2026-06-16 | 66.62 | 67.165 | 65.68 | 66.38 | 181,466 | +0.30% |
| 2026-06-15 | 67.31 | 67.66 | 65.895 | 66.18 | 206,529 | -1.34% |
| 2026-06-12 | 66.73 | 67.59 | 66.5 | 67.08 | 168,858 | +1.12% |
| 2026-06-11 | 66.31 | 67 | 65.41 | 66.34 | 183,673 | +0.36% |
| 2026-06-10 | 65.85 | 66.84 | 65.81 | 66.1 | 168,810 | +0.93% |
| 2026-06-09 | 65.51 | 67.2 | 65.4 | 65.49 | 205,859 | +0.37% |
| 2026-06-08 | 65.04 | 65.375 | 64.7 | 65.25 | 261,982 | +1.18% |
| 2026-06-05 | 63.95 | 65.6 | 63.95 | 64.49 | 298,215 | +1.38% |
| 2026-06-04 | 62.88 | 63.82 | 62.88 | 63.61 | 312,293 | +2.46% |
| 2026-06-03 | 64.19 | 64.76 | 61.81 | 62.08 | 222,424 | -3.05% |
| 2026-06-02 | 62.85 | 64.155 | 62.75 | 64.03 | 179,099 | +1.68% |
| 2026-06-01 | 63.5 | 63.95 | 62.32 | 62.97 | 168,599 | -0.99% |
| 2026-05-29 | 63.52 | 64.15 | 63.26 | 63.6 | 124,746 | -0.03% |
| 2026-05-28 | 63 | 63.745 | 62.5 | 63.62 | 109,794 | +0.66% |
| 2026-05-27 | 63.25 | 63.97 | 63.09 | 63.2 | 131,821 | +0.29% |
| 2026-05-26 | 62.87 | 63.59 | 62.54 | 63.02 | 141,199 | +0.40% |
| 2026-05-22 | 63.62 | 64.1 | 62.72 | 62.77 | 149,039 | -1.09% |
| 2026-05-21 | 63.4 | 63.88 | 62.55 | 63.46 | 318,421 | +0.41% |
| 2026-05-20 | 62.11 | 63.69 | 61.98 | 63.2 | 171,163 | +2.08% |
| 2026-05-19 | 62 | 62.54 | 61.65 | 61.91 | 122,749 | -0.43% |
| 2026-05-18 | 61.73 | 62.825 | 61.73 | 62.18 | 151,957 | +1.16% |
| 2026-05-15 | 61.75 | 62.63 | 60.965 | 61.47 | 167,171 | -0.49% |
| 2026-05-14 | 62.54 | 63.2 | 62.24 | 62.325 | 98,300 | +0.46% |
| 2026-05-13 | 62.2 | 62.45 | 61.6 | 62.04 | 134,365 | -0.47% |
| 2026-05-12 | 63.16 | 63.34 | 61.905 | 62.33 | 153,821 | -1.16% |