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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	64.71	66.85	64.71	66.35	79,712	+1.40(+2.15%)
Jan 30, 2026	63.64	65.28	63.51	64.95	118,103	+1.07(+1.68%)
Jan 29, 2026	62.99	63.94	62.99	63.88	72,399	+0.96(+1.53%)
Jan 28, 2026	63.35	65.90	62.82	62.92	74,006	-0.62(-0.98%)
Jan 27, 2026	63.52	64.06	63.08	63.55	49,871	-0.06(-0.09%)
Jan 26, 2026	63.36	63.76	62.99	63.61	63,284	+0.12(+0.19%)
Jan 23, 2026	66.66	67.22	63.27	63.49	90,342	-2.93(-4.41%)
Jan 22, 2026	65.95	66.56	65.65	66.41	88,978	+0.93(+1.42%)
Jan 21, 2026	63.50	65.62	63.48	65.48	96,493	+2.46(+3.90%)
Jan 20, 2026	63.58	64.13	62.77	63.02	60,135	-1.13(-1.76%)
Jan 16, 2026	64.78	65.17	64.11	64.15	68,934	-0.53(-0.81%)
Jan 15, 2026	63.11	64.96	63.11	64.68	133,936	+1.51(+2.39%)
Jan 14, 2026	63.14	63.65	62.90	63.17	48,953	-0.09(-0.14%)
Jan 13, 2026	63.24	63.42	62.35	63.26	58,547	+0.37(+0.58%)
Jan 12, 2026	62.38	63.36	62.38	62.89	54,350	+0.35(+0.55%)
Jan 09, 2026	64.03	65.17	62.45	62.54	51,044	-1.37(-2.14%)
Jan 08, 2026	61.76	64.39	61.76	63.91	109,844	+1.97(+3.19%)
Jan 07, 2026	62.21	62.28	61.65	61.94	60,342	+0.10(+0.16%)
Jan 06, 2026	61.65	62.99	61.30	61.84	196,578	+0.08(+0.13%)
Jan 05, 2026	61.21	62.46	61.21	61.76	76,687	+0.49(+0.79%)

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.