Burke & Herbert Financial Services Corp. - Common Stock (NQ:BHRB)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	64.58	64.91	64.00	64.50	86,960	+0.09(+0.14%)
Apr 22, 2026	64.70	64.94	63.71	64.41	103,706	-0.17(-0.26%)
Apr 21, 2026	66.21	66.58	64.47	64.58	111,451	-1.65(-2.49%)
Apr 20, 2026	66.35	66.74	65.80	66.23	108,439	-0.02(-0.03%)
Apr 17, 2026	66.00	67.17	66.00	66.25	224,107	+1.13(+1.74%)
Apr 16, 2026	65.36	65.84	65.01	65.12	152,909	-0.45(-0.69%)
Apr 15, 2026	65.93	66.27	65.07	65.57	94,028	-0.32(-0.49%)
Apr 14, 2026	65.51	66.28	64.79	65.89	228,695	+0.28(+0.43%)
Apr 13, 2026	64.85	65.72	64.85	65.61	96,957	+0.45(+0.69%)
Apr 10, 2026	65.57	66.23	64.75	65.16	110,167	-0.62(-0.94%)
Apr 09, 2026	64.01	66.14	64.00	65.78	182,678	+1.35(+2.10%)
Apr 08, 2026	63.94	65.00	63.78	64.43	152,040	+1.54(+2.45%)
Apr 07, 2026	62.95	63.16	62.58	62.89	111,965	-0.06(-0.10%)
Apr 06, 2026	62.40	63.16	62.30	62.95	88,071	+0.47(+0.75%)
Apr 02, 2026	61.58	62.66	61.47	62.48	85,544	+0.11(+0.18%)
Apr 01, 2026	62.46	63.00	62.32	62.37	112,545	+0.08(+0.13%)
Mar 31, 2026	62.79	62.82	61.46	62.29	146,798	+0.32(+0.52%)
Mar 30, 2026	61.17	62.22	60.86	61.97	112,068	+1.20(+1.97%)
Mar 27, 2026	61.06	61.41	60.61	60.77	103,563	-0.68(-1.10%)
Mar 26, 2026	60.76	61.81	60.76	61.45	87,303	+0.16(+0.26%)
Mar 25, 2026	62.33	62.50	61.13	61.29	220,377	-0.43(-0.70%)
Mar 24, 2026	61.76	62.60	61.54	61.72	99,562	-0.42(-0.68%)
Mar 23, 2026	61.92	63.35	61.56	62.14	165,854	+1.76(+2.91%)
Mar 20, 2026	61.87	61.87	60.11	60.38	267,244	-0.98(-1.60%)
Mar 19, 2026	60.62	61.87	60.41	61.36	96,030	+0.50(+0.82%)
Mar 18, 2026	61.81	62.14	60.64	60.86	106,097	-1.42(-2.28%)
Mar 17, 2026	63.08	63.59	62.00	62.28	106,896	-0.40(-0.64%)
Mar 16, 2026	62.37	63.29	62.11	62.68	62,307	+0.72(+1.16%)
Mar 13, 2026	62.39	62.87	61.61	61.96	70,419	-0.03(-0.05%)
Mar 12, 2026	61.16	62.30	60.75	61.99	67,599	-0.13(-0.21%)
Mar 11, 2026	62.98	63.17	61.88	62.12	60,297	-0.86(-1.37%)
Mar 10, 2026	62.85	64.49	62.70	62.98	65,643	-0.11(-0.17%)
Mar 09, 2026	62.56	63.45	61.10	63.09	79,368	-0.35(-0.56%)
Mar 06, 2026	62.90	64.07	61.98	63.44	73,000	-0.68(-1.06%)
Mar 05, 2026	64.61	65.06	63.80	64.12	81,312	-1.13(-1.73%)
Mar 04, 2026	66.35	66.44	65.25	65.25	59,491	-0.52(-0.79%)
Mar 03, 2026	64.44	66.09	63.53	65.77	52,764	+0.35(+0.54%)
Mar 02, 2026	63.38	66.53	63.38	65.42	62,430	+0.98(+1.52%)
Feb 27, 2026	65.78	66.70	64.10	64.44	82,899	-2.43(-3.63%)
Feb 26, 2026	66.45	67.39	65.69	66.87	67,238	+0.50(+0.75%)
Feb 25, 2026	65.22	66.65	64.81	66.37	79,221	+1.20(+1.84%)
Feb 24, 2026	65.47	65.90	64.73	65.17	55,549	-0.10(-0.15%)
Feb 23, 2026	67.77	68.43	65.02	65.27	128,964	-2.67(-3.93%)
Feb 20, 2026	67.40	68.46	66.75	67.94	53,894	+0.53(+0.79%)
Feb 19, 2026	67.38	67.66	66.58	67.41	88,402	-0.25(-0.37%)
Feb 18, 2026	69.30	70.72	67.49	67.66	86,628	-1.85(-2.66%)
Feb 17, 2026	68.27	69.73	68.00	69.51	49,696	+1.27(+1.86%)
Feb 13, 2026	67.93	68.78	66.88	68.24	52,268	+0.29(+0.43%)
Feb 12, 2026	69.19	69.19	67.31	67.95	81,565	-0.75(-1.10%)
Feb 11, 2026	69.53	70.33	68.58	68.70	89,725	-0.36(-0.52%)
Feb 10, 2026	68.77	69.54	68.74	69.06	63,210	+0.03(+0.04%)
Feb 09, 2026	69.14	69.56	68.90	69.03	45,883	-0.11(-0.16%)
Feb 06, 2026	69.07	69.67	68.68	69.14	101,779	+0.57(+0.82%)
Feb 05, 2026	68.86	69.12	67.83	68.57	101,221	+0.16(+0.23%)
Feb 04, 2026	67.90	69.07	67.65	68.42	111,929	+1.03(+1.53%)
Feb 03, 2026	66.13	67.60	66.13	67.38	92,114	+1.03(+1.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.