Dark

BHRB
Burke & Herbert Financial Services Corp. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:47 PM EDT

69.82USD+1.379%(+0.95)125,808

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 8:54:30 AM EDT

69.10USD+0.334%(+0.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	69.6900	70.5000	69.4200	69.8600	+1.437%	125,808	0.000%
2026-10-01	69.0700	69.0700	67.5400	68.8700	+0.394%	123,950	+1.437%
2026-09-30	68.6900	69.9750	68.2000	68.6000	+0.073%	126,489	+1.837%
2026-09-29	69.1400	69.6450	68.2500	68.5500	-0.738%	112,691	+1.911%
2026-09-28	69.2000	69.8850	68.9100	69.0600	-1.117%	104,833	+1.158%
2026-09-25	69.5600	70.1900	69.3400	69.8400	+0.721%	123,802	+0.029%
2026-09-24	69.2500	69.7000	68.6500	69.3400	+0.726%	131,605	+0.750%
2026-09-23	69.4800	69.9200	68.7900	68.8400	-0.878%	163,596	+1.482%
2026-09-22	70.1900	71.2750	69.3500	69.4500	-0.144%	118,000	+0.590%
2026-09-21	69.9200	71.0875	69.5200	69.5500	-0.501%	121,291	+0.446%
2026-09-18	70.2500	71.3550	69.5100	69.9000	-0.767%	414,467	-0.057%
2026-09-17	71.1900	71.4500	70.4200	70.4400	-0.198%	152,898	-0.823%
2026-09-16	71.6100	71.9750	70.1250	70.5800	-1.301%	119,757	-1.020%
2026-09-15	71.5000	72.8000	71.2500	71.5100	-0.070%	98,203	-2.307%
2026-09-14	71.7300	72.4600	71.2800	71.5600	+0.042%	119,362	-2.376%
2026-09-11	72.0000	72.4900	71.2200	71.5300	+0.042%	63,541	-2.335%
2026-09-10	70.8700	71.6700	70.4400	71.5000	+0.889%	68,973	-2.294%
2026-09-09	71.4000	71.6450	70.6600	70.8700	-1.020%	128,719	-1.425%
2026-09-08	72.0700	72.7250	71.5900	71.6000	-1.037%	66,693	-2.430%
2026-09-04	72.1100	73.3200	72.1000	72.3500	-0.179%	71,525	-3.442%
2026-09-03	72.7200	73.4000	72.1900	72.4800	+0.346%	79,441	-3.615%
2026-09-02	71.1000	72.5250	70.9400	72.2300	+2.265%	136,202	-3.281%
2026-09-01	71.4100	71.9900	70.5800	70.6300	-0.954%	105,070	-1.090%
2026-08-31	71.5000	72.0000	71.0450	71.3100	-0.558%	100,290	-2.033%
2026-08-28	71.9700	72.7500	71.6100	71.7100	+0.126%	92,044	-2.580%
2026-08-27	71.2600	71.9400	70.7600	71.6200	-0.098%	73,479	-2.457%
2026-08-26	71.9000	72.4600	71.3500	71.6900	-0.098%	74,596	-2.553%
2026-08-25	72.7300	73.1100	71.5300	71.7600	-1.293%	84,722	-2.648%
2026-08-24	71.8900	73.5400	71.6800	72.7000	+1.607%	149,391	-3.906%
2026-08-21	71.5100	72.2150	70.5750	71.5500	+0.775%	115,325	-2.362%
2026-08-20	70.4300	71.2100	70.0100	71.0000	+0.141%	82,103	-1.606%
2026-08-19	72.5000	72.5000	70.7900	70.9000	-2.018%	118,511	-1.467%
2026-08-18	72.6100	72.8400	72.0700	72.3600	+0.041%	103,508	-3.455%
2026-08-17	72.9400	73.4000	71.8750	72.3300	-1.121%	117,179	-3.415%
2026-08-14	73.0500	73.5950	72.6500	73.1500	-0.068%	113,882	-4.498%
2026-08-13	73.9500	74.7300	72.7850	73.2000	-0.907%	169,652	-4.563%
2026-08-12	73.6800	74.2250	73.2500	73.8700	+0.340%	93,513	-5.428%
2026-08-11	72.9500	73.9850	72.8100	73.6200	+1.224%	127,370	-5.107%
2026-08-10	72.7700	73.2000	71.9500	72.7300	-0.940%	105,040	-3.946%
2026-08-07	73.8700	74.3800	73.0000	73.4200	-0.461%	66,788	-4.849%
2026-08-06	74.6900	75.0450	73.0300	73.7600	-0.486%	107,671	-5.287%
2026-08-05	74.6400	75.0000	73.8000	74.1200	-0.697%	102,144	-5.747%
2026-08-04	73.6000	75.0850	73.2600	74.6400	+1.344%	174,230	-6.404%
2026-08-03	74.0500	74.7750	73.2700	73.6500	+0.546%	193,245	-5.146%
2026-07-31	73.0100	73.7550	72.0101	73.2500	+0.315%	135,767	-4.628%
2026-07-30	73.6800	74.1700	72.7100	73.0200	-0.828%	95,860	-4.328%
2026-07-29	73.9500	74.3200	72.8000	73.6300	-0.607%	165,812	-5.120%
2026-07-28	72.6100	74.1400	72.5100	74.0800	+2.179%	130,120	-5.697%
2026-07-27	70.7800	72.6900	70.7600	72.5000	+2.881%	105,710	-3.641%
2026-07-24	70.5100	70.8850	68.5000	70.4700	-0.424%	176,419	-0.866%
2026-07-23	70.3500	70.9100	69.7800	70.7700	-0.338%	103,896	-1.286%
2026-07-22	71.2600	71.2600	69.9600	71.0100	-0.351%	96,413	-1.619%
2026-07-21	70.8500	71.3500	69.8400	71.2600	+0.465%	83,459	-1.965%
2026-07-20	71.6100	71.7500	70.5500	70.9300	-0.853%	87,369	-1.509%
2026-07-17	72.5500	73.0000	71.1000	71.5400	-1.798%	123,738	-2.348%
2026-07-16	70.7400	73.4100	70.7400	72.8500	+2.954%	278,442	-4.104%
2026-07-15	70.4900	71.4700	70.4900	70.7600	+0.554%	161,116	-1.272%
2026-07-14	70.4100	71.0750	69.7550	70.3700	+0.014%	118,520	-0.725%
2026-07-13	70.3100	70.7100	69.2900	70.3600	+0.085%	112,286	-0.711%
2026-07-10	70.2000	70.9100	69.6400	70.3000	+0.257%	123,852	-0.626%
2026-07-09	69.4500	71.6950	69.0700	70.1200	+1.815%	193,190	-0.371%
2026-07-08	69.6700	69.9100	68.2500	68.8700	-1.276%	192,099	+1.437%
2026-07-07	69.6900	70.5300	69.5000	69.7600	+0.100%	137,019	+0.143%
2026-07-06	69.9900	70.8700	69.4000	69.6900	-0.656%	116,269	+0.244%
2026-07-02	73.0400	73.6900	70.1300	70.1500	-3.587%	161,065	-0.413%
2026-07-01	71.9200	73.3150	71.9200	72.7600	+1.252%	233,293	-3.986%
2026-06-30	71.7500	72.3500	71.3500	71.8600	-0.153%	197,997	-2.783%
2026-06-29	71.2900	72.0600	70.0100	71.9700	+0.883%	224,947	-2.932%
2026-06-26	69.8800	71.3800	69.6000	71.3400	+2.382%	590,444	-2.075%
2026-06-25	67.9700	70.4900	67.7501	69.6800	+2.697%	384,409	+0.258%
2026-06-24	66.9100	68.0750	66.9100	67.8500	+1.375%	222,067	+2.962%
2026-06-23	65.7000	67.0300	65.6800	66.9300	+2.214%	144,008	+4.378%
2026-06-22	65.3100	66.3700	65.3100	65.4800	-0.046%	139,649	+6.689%
2026-06-18	65.7700	66.2000	65.2500	65.5100	+0.676%	345,234	+6.640%
2026-06-17	66.2600	66.9700	64.3100	65.0700	-1.973%	204,843	+7.361%
2026-06-16	66.6200	67.1650	65.6800	66.3800	+0.302%	181,466	+5.243%
2026-06-15	67.3100	67.6600	65.8950	66.1800	-1.342%	206,530	+5.561%
2026-06-12	66.7300	67.5900	66.5000	67.0800	+1.115%	168,859	+4.144%
2026-06-11	66.3100	67.0000	65.4100	66.3400	+0.363%	183,674	+5.306%
2026-06-10	65.8500	66.8400	65.8100	66.1000	+0.931%	168,810	+5.688%
2026-06-09	65.5100	67.2000	65.4000	65.4900	+0.368%	205,860	+6.673%
2026-06-08	65.0400	65.3750	64.7000	65.2500	+1.178%	261,983	+7.065%
2026-06-05	63.9500	65.6000	63.9500	64.4900	+1.383%	298,216	+8.327%
2026-06-04	62.8800	63.8200	62.8800	63.6100	+2.465%	312,294	+9.825%
2026-06-03	64.1900	64.7600	61.8100	62.0800	-3.045%	222,425	+12.532%
2026-06-02	62.8500	64.1550	62.7500	64.0300	+1.683%	179,099	+9.105%
2026-06-01	63.5000	63.9500	62.3200	62.9700	-0.991%	168,600	+10.942%
2026-05-29	63.5200	64.1500	63.2600	63.6000	-0.031%	124,747	+9.843%
2026-05-28	63.0000	63.7450	62.5000	63.6200	+0.665%	109,795	+9.808%
2026-05-27	63.2500	63.9700	63.0900	63.2000	+0.286%	131,821	+10.538%
2026-05-26	62.8700	63.5900	62.5400	63.0200	+0.398%	141,200	+10.854%
2026-05-22	63.6200	64.1000	62.7200	62.7700	-1.087%	149,040	+11.295%
2026-05-21	63.4000	63.8800	62.5500	63.4600	+0.411%	318,421	+10.085%
2026-05-20	62.1100	63.6900	61.9800	63.2000	+2.084%	171,164	+10.538%
2026-05-19	62.0000	62.5400	61.6500	61.9100	-0.434%	122,749	+12.841%
2026-05-18	61.7300	62.8250	61.7300	62.1800	+1.155%	151,958	+12.351%
2026-05-15	61.7500	62.6300	60.9650	61.4700	-1.372%	167,172	+13.649%
2026-05-14	62.5400	63.2000	62.2400	62.3250	+0.459%	98,301	+12.090%
2026-05-13	62.2000	62.4500	61.6000	62.0400	-0.465%	134,366	+12.605%
2026-05-12	63.1600	63.3400	61.9050	62.3300	-1.158%	153,822	+12.081%
2026-05-11	64.0600	64.1700	62.7800	63.0600	-1.191%	163,753	+10.783%
2026-05-08	64.0700	64.0700	63.3000	63.8200	+0.536%	80,001	+9.464%
2026-05-07	63.4700	64.2200	63.4200	63.4800	+0.205%	101,720	+10.050%
2026-05-06	63.6100	64.5000	63.2500	63.3500	+0.524%	122,721	+10.276%
2026-05-05	63.1400	63.9400	62.8600	63.0200	-0.032%	158,135	+10.854%
2026-05-04	64.3000	65.0750	62.9400	63.0400	-2.475%	153,986	+10.819%
2026-05-01	64.4900	65.2000	63.8000	64.6400	+0.513%	96,708	+8.075%
2026-04-30	63.7000	65.4700	63.6300	64.3100	+1.100%	166,452	+8.630%
2026-04-29	64.3600	64.9900	63.4100	63.6100	-1.776%	209,336	+9.825%
2026-04-28	64.3900	65.7650	64.2600	64.7600	+1.030%	262,655	+7.875%
2026-04-27	64.3600	64.5000	63.3700	64.1000	+0.219%	96,343	+8.986%
2026-04-24	63.1100	64.7250	61.7500	63.9600	-0.837%	174,512	+9.225%
2026-04-23	64.5800	64.9050	64.0000	64.5000	+0.140%	86,960	+8.310%
2026-04-22	64.7000	64.9400	63.7100	64.4100	-0.263%	103,706	+8.461%
2026-04-21	66.2100	66.5800	64.4750	64.5800	-2.491%	111,431	+8.176%
2026-04-20	66.3500	66.7400	65.8000	66.2300	-0.030%	108,439	+5.481%
2026-04-17	66.0000	67.1700	66.0000	66.2500	+1.735%	224,107	+5.449%
2026-04-16	65.3600	65.8400	65.0100	65.1200	-0.686%	152,909	+7.279%
2026-04-15	65.9300	66.2700	65.0700	65.5700	-0.486%	94,028	+6.543%
2026-04-14	65.5100	66.2793	64.7900	65.8900	+0.427%	228,695	+6.025%
2026-04-13	64.8500	65.7150	64.8500	65.6100	+0.691%	96,957	+6.478%
2026-04-10	65.5700	66.2300	64.7500	65.1600	-0.943%	110,167	+7.213%
2026-04-09	64.0100	66.1400	64.0000	65.7800	+2.095%	182,678	+6.202%
2026-04-08	63.9400	65.0000	63.7800	64.4300	+2.449%	152,040	+8.428%
2026-04-07	62.9500	63.1600	62.5800	62.8900	-0.095%	111,965	+11.083%
2026-04-06	62.4000	63.1550	62.3000	62.9500	+0.752%	88,071	+10.977%
2026-04-02	61.5800	62.6650	61.4700	62.4800	+0.176%	85,544	+11.812%
2026-04-01	62.4600	63.0000	62.3200	62.3700	+0.128%	112,545	+12.009%
2026-03-31	62.7900	62.8200	61.4600	62.2900	+0.516%	146,798	+12.153%
2026-03-30	61.1700	62.2200	60.8600	61.9700	+1.966%	112,068	+12.732%
2026-03-27	61.0600	61.4100	60.6100	60.7750	-1.098%	103,563	+14.949%
2026-03-26	60.7600	61.8100	60.7600	61.4500	+0.261%	87,303	+13.686%
2026-03-25	62.3300	62.5000	61.1270	61.2900	-0.697%	220,377	+13.983%
2026-03-24	61.7600	62.6000	61.5400	61.7200	-0.676%	99,562	+13.189%
2026-03-23	61.9200	63.3500	61.5600	62.1400	+2.915%	165,854	+12.424%
2026-03-20	61.8700	61.8700	60.1100	60.3800	-1.597%	267,244	+15.701%
2026-03-19	60.6200	61.8700	60.4150	61.3600	+0.822%	96,030	+13.853%
2026-03-18	61.8100	62.1400	60.6400	60.8600	-2.280%	106,097	+14.788%
2026-03-17	63.0800	63.5950	62.0000	62.2800	-0.638%	106,896	+12.171%
2026-03-16	62.3700	63.2900	62.1100	62.6800	+1.162%	62,307	+11.455%
2026-03-13	62.3900	62.8700	61.6100	61.9600	-0.048%	70,419	+12.750%
2026-03-12	61.1600	62.3000	60.7500	61.9900	-0.209%	67,599	+12.696%
2026-03-11	62.9800	63.1700	61.8800	62.1200	-1.366%	60,297	+12.460%
2026-03-10	62.8550	64.4900	62.7050	62.9800	-0.166%	65,643	+10.924%
2026-03-09	62.5600	63.4450	61.1000	63.0850	-0.560%	79,368	+10.739%
2026-03-06	62.9000	64.0700	61.9800	63.4400	-1.061%	73,000	+10.120%
2026-03-05	64.6100	65.0650	63.8000	64.1200	-1.732%	81,312	+8.952%
2026-03-04	66.3500	66.4400	65.2500	65.2500	-0.791%	59,490	+7.065%
2026-03-03	64.4400	66.0900	63.5300	65.7700	+0.535%	52,764	+6.219%
2026-03-02	63.3800	66.5300	63.3800	65.4200	+1.521%	62,430	+6.787%
2026-02-27	65.7800	66.7050	64.1000	64.4400	-3.634%	82,867	+8.411%
2026-02-26	66.4500	67.3900	65.6900	66.8700	+0.753%	67,238	+4.471%
2026-02-25	65.2200	66.6500	64.8100	66.3700	+1.841%	79,221	+5.258%
2026-02-24	65.4700	65.9000	64.7300	65.1700	-0.153%	55,549	+7.197%
2026-02-23	67.7700	68.4300	65.0200	65.2700	-3.930%	128,964	+7.032%
2026-02-20	67.4000	68.4600	66.7500	67.9400	+0.786%	53,894	+2.826%
2026-02-19	67.3800	67.6600	66.5800	67.4100	-0.369%	88,402	+3.634%
2026-02-18	69.3000	70.7200	67.4925	67.6600	-2.661%	86,628	+3.252%
2026-02-17	68.2700	69.7350	68.0000	69.5100	+1.861%	49,694	+0.504%
2026-02-13	67.9300	68.7800	66.8801	68.2400	-0.380%	52,268	+2.374%
2026-02-12	69.7500	69.7500	67.8500	68.5000	-1.097%	80,911	+1.985%
2026-02-11	70.0900	70.9000	69.1400	69.2600	-0.517%	89,004	+0.866%
2026-02-10	69.3300	70.1000	69.3000	69.6200	+0.043%	62,702	+0.345%
2026-02-09	69.7000	70.1200	69.4550	69.5900	-0.158%	45,515	+0.388%
2026-02-06	69.6300	70.2300	69.2400	69.7000	+0.825%	100,892	+0.230%
2026-02-05	69.4200	69.6800	68.3800	69.1300	+0.232%	100,409	+1.056%
2026-02-04	68.4500	69.6250	68.2000	68.9700	+1.531%	111,031	+1.290%
2026-02-03	66.6700	68.1500	66.6700	67.9300	+1.555%	91,340	+2.841%
2026-02-02	65.2300	67.3900	65.2300	66.8900	+2.153%	79,072	+4.440%
2026-01-30	64.1600	65.8100	64.0200	65.4800	+1.677%	117,155	+6.689%
2026-01-29	63.5000	64.4600	63.5000	64.4000	+1.529%	71,818	+8.478%
2026-01-28	63.8600	66.4300	63.3300	63.4300	-0.983%	73,412	+10.137%
2026-01-27	64.0300	64.5800	63.5950	64.0600	-0.094%	49,471	+9.054%
2026-01-26	63.8700	64.2750	63.5000	64.1200	+0.188%	62,776	+8.952%
2026-01-23	67.2000	67.7600	63.7800	64.0000	-4.406%	89,617	+9.156%
2026-01-22	66.4800	67.1000	66.1800	66.9500	+1.424%	88,264	+4.347%
2026-01-21	64.0100	66.1549	64.0100	66.0100	+3.904%	95,315	+5.832%
2026-01-20	64.0900	64.6450	63.2800	63.5300	-1.763%	59,753	+9.964%
2026-01-16	65.3000	65.7000	64.6300	64.6700	-0.813%	68,381	+8.025%
2026-01-15	63.6200	65.4900	63.6200	65.2000	+2.387%	132,861	+7.147%
2026-01-14	63.6500	64.1650	63.4100	63.6800	-0.141%	48,560	+9.705%
2026-01-13	63.7500	63.9350	62.8500	63.7700	+0.584%	58,077	+9.550%
2026-01-12	62.8900	63.8700	62.8900	63.4000	+0.555%	53,914	+10.189%
2026-01-09	64.5500	65.7000	62.9600	63.0500	-2.142%	48,251	+10.801%
2026-01-08	62.2600	64.9100	62.2600	64.4300	+3.187%	108,963	+8.428%
2026-01-07	62.7100	62.7850	62.1450	62.4400	+0.160%	59,858	+11.883%
2026-01-06	62.1500	63.5000	61.8000	62.3400	+0.128%	195,000	+12.063%
2026-01-05	61.7100	62.9700	61.7100	62.2600	+0.793%	76,072	+12.207%
2026-01-02	62.5100	62.5100	61.6600	61.7700	-0.867%	81,835	+13.097%
2025-12-31	62.7300	62.8500	62.1500	62.3100	-0.224%	48,615	+12.117%
2025-12-30	62.8900	63.2000	62.2800	62.4500	-0.557%	52,660	+11.865%
2025-12-29	63.0000	63.3300	62.6350	62.8000	-0.444%	46,683	+11.242%
2025-12-26	63.5700	63.9500	62.8200	63.0800	-0.802%	61,987	+10.748%
2025-12-24	63.1100	63.9800	62.8350	63.5900	+0.761%	39,350	+9.860%
2025-12-23	64.2600	64.9900	63.0000	63.1100	-2.307%	99,525	+10.696%
2025-12-22	66.3900	66.3900	64.0300	64.6000	-2.373%	130,205	+8.142%
2025-12-19	68.4000	68.4000	65.4700	66.1700	-5.187%	323,766	+5.577%
2025-12-18	70.1100	70.1100	69.4100	69.7900	+0.490%	66,677	+0.100%
2025-12-17	69.2200	70.0000	69.0000	69.4500	+0.361%	44,224	+0.590%
2025-12-16	70.0000	70.5100	69.0000	69.2000	-1.058%	63,146	+0.954%
2025-12-15	69.6000	70.4550	69.5500	69.9400	+0.953%	209,583	-0.114%
2025-12-12	69.6700	69.6700	69.0700	69.2800	+0.058%	56,931	+0.837%
2025-12-11	68.8800	69.7500	68.8800	69.2400	+0.537%	80,896	+0.895%
2025-12-10	67.4900	69.2400	67.4900	68.8700	+2.348%	177,941	+1.437%
2025-12-09	66.6800	68.0000	66.6800	67.2900	+0.779%	61,524	+3.819%
2025-12-08	66.7300	67.5000	66.6200	66.7700	+0.135%	46,778	+4.628%
2025-12-05	67.0900	67.2500	66.0600	66.6800	-0.374%	27,685	+4.769%
2025-12-04	67.1600	67.7500	66.8101	66.9300	+0.030%	42,258	+4.378%
2025-12-03	65.5300	67.1300	64.9200	66.9100	+2.497%	84,638	+4.409%
2025-12-02	65.6400	66.1400	64.7750	65.2800	-0.275%	42,288	+7.016%
2025-12-01	64.6900	66.1350	64.5000	65.4600	+0.337%	63,465	+6.722%
2025-11-28	64.7700	65.3300	64.0650	65.2400	+0.416%	27,753	+7.082%
2025-11-26	64.9500	65.8400	64.5450	64.9700	-0.353%	45,147	+7.527%
2025-11-25	63.3000	65.9800	63.3000	65.2000	+3.165%	51,638	+7.147%
2025-11-24	63.5400	63.8500	62.8000	63.2000	-0.221%	39,945	+10.538%
2025-11-21	60.7500	63.8400	60.7500	63.3400	+4.323%	56,587	+10.294%
2025-11-20	60.7600	61.7550	60.4100	60.7150	+0.588%	39,868	+15.062%
2025-11-19	60.5600	60.7850	59.3800	60.3600	+0.216%	40,558	+15.739%
2025-11-18	59.5300	60.6050	59.0000	60.2300	+1.176%	40,797	+15.989%
2025-11-17	61.0050	61.9000	59.2100	59.5300	-2.919%	49,496	+17.353%
2025-11-14	61.4000	61.6850	60.5500	61.3200	-1.033%	24,374	+13.927%
2025-11-13	61.5000	63.0550	61.4500	61.9600	-0.048%	53,589	+12.750%
2025-11-12	62.5200	63.1200	61.8600	61.9900	-0.800%	30,018	+12.696%
2025-11-11	61.1300	62.6850	60.8500	62.4900	+2.058%	40,911	+11.794%
2025-11-10	61.1400	61.7800	60.6000	61.2300	+1.374%	30,747	+14.094%
2025-11-07	60.7900	60.8000	59.8000	60.4000	-0.033%	46,016	+15.662%
2025-11-06	60.7600	61.8050	60.2500	60.4200	-0.788%	86,413	+15.624%
2025-11-05	59.9500	60.9000	59.6200	60.9000	+2.872%	75,246	+14.713%
2025-11-04	58.8000	59.4600	58.6350	59.2000	-0.084%	58,078	+18.007%
2025-11-03	58.6000	59.9900	58.3100	59.2500	+0.663%	37,817	+17.907%
2025-10-31	59.1100	59.9600	58.0100	58.8600	-0.524%	44,230	+18.688%
2025-10-30	60.0000	61.1200	59.1500	59.1700	-1.695%	28,086	+18.067%
2025-10-29	61.4800	61.8600	59.2300	60.1900	-1.747%	67,963	+16.066%
2025-10-28	61.0000	61.5300	60.5650	61.2600	-0.179%	41,165	+14.039%
2025-10-27	61.8000	62.6900	61.0000	61.3700	-0.535%	51,524	+13.834%
2025-10-24	61.0400	62.5800	61.0400	61.7000	+1.181%	29,825	+13.225%
2025-10-23	61.0100	61.2450	60.5000	60.9800	-0.278%	56,812	+14.562%
2025-10-22	59.7600	61.6900	59.7600	61.1500	+1.688%	47,728	+14.244%
2025-10-21	60.1000	60.3400	59.5550	60.1350	-0.075%	30,005	+16.172%
2025-10-20	59.7750	60.1800	59.2700	60.1800	+2.434%	39,202	+16.085%
2025-10-17	58.6100	59.0500	58.2400	58.7500	+1.162%	75,948	+18.911%
2025-10-16	60.3400	60.5400	57.4201	58.0750	-4.072%	66,683	+20.293%
2025-10-15	61.4900	61.4900	59.9500	60.5400	-1.159%	33,991	+15.395%
2025-10-14	58.7900	61.9100	58.7700	61.2500	+3.288%	31,610	+14.057%
2025-10-13	58.2900	59.3700	57.8000	59.3000	+2.987%	46,248	+17.808%
2025-10-10	59.6000	60.0450	57.5800	57.5800	-3.373%	45,960	+21.327%
2025-10-09	59.9000	60.0000	58.8500	59.5900	-0.650%	30,056	+17.234%
2025-10-08	60.5400	61.6550	59.7000	59.9800	-0.415%	30,082	+16.472%
2025-10-07	61.1400	62.2000	60.1500	60.2300	-2.160%	27,172	+15.989%
2025-10-06	60.7000	61.6900	60.0100	61.5600	+2.157%	42,690	+13.483%
2025-10-03	59.5900	60.8300	59.5800	60.2600	+0.972%	38,907	+15.931%
2025-10-02	60.6100	60.6100	59.0501	59.6800	-1.697%	50,445	+17.058%
2025-10-01	61.1900	61.3500	60.0000	60.7100	-1.589%	38,904	+15.072%
2025-09-30	61.0500	62.4050	60.1300	61.6900	+0.685%	35,888	+13.244%
2025-09-29	62.9900	62.9900	61.2700	61.2700	-2.187%	32,773	+14.020%
2025-09-26	62.6000	62.9900	62.1238	62.6400	+0.112%	28,370	+11.526%
2025-09-25	62.5300	62.7900	61.8200	62.5700	-0.255%	34,883	+11.651%
2025-09-24	62.5100	63.2400	62.2500	62.7300	+0.304%	27,412	+11.366%
2025-09-23	62.7472	64.3200	62.1300	62.5400	+0.016%	45,073	+11.705%
2025-09-22	62.7100	62.7400	61.8500	62.5300	-0.493%	45,094	+11.722%
2025-09-19	64.3100	64.5500	62.5800	62.8400	-2.286%	154,709	+11.171%
2025-09-18	62.0700	64.3100	61.6578	64.3100	+3.860%	68,991	+8.630%
2025-09-17	61.4200	64.0200	61.4200	61.9200	+0.880%	38,695	+12.823%
2025-09-16	62.2500	62.8750	60.6900	61.3800	-0.744%	25,819	+13.816%
2025-09-15	61.9000	62.1500	61.4100	61.8400	+0.447%	30,306	+12.969%
2025-09-12	62.6500	62.7150	61.5650	61.5650	-1.338%	25,187	+13.474%
2025-09-11	62.0500	62.7800	61.5800	62.4000	+0.572%	98,744	+11.955%
2025-09-10	62.5000	62.9150	61.8000	62.0450	-0.855%	25,696	+12.596%
2025-09-09	62.6200	62.8000	62.0000	62.5800	-0.525%	30,126	+11.633%
2025-09-08	62.8100	63.0650	61.9300	62.9100	+0.016%	22,264	+11.048%
2025-09-05	64.0800	64.5500	62.3100	62.9000	-1.519%	33,729	+11.065%
2025-09-04	63.5000	64.0900	63.1100	63.8700	+1.156%	40,607	+9.378%
2025-09-03	62.8900	63.3900	62.5366	63.1400	+0.254%	28,061	+10.643%
2025-09-02	63.0000	63.5821	62.4400	62.9800	-0.913%	48,488	+10.924%
2025-08-29	63.6800	63.9900	63.1750	63.5600	-0.016%	35,465	+9.912%
2025-08-28	64.2400	64.2400	63.0650	63.5700	-0.392%	35,877	+9.895%
2025-08-27	63.2600	64.1500	63.2600	63.8200	+0.441%	33,851	+9.464%
2025-08-26	62.3300	64.0000	62.0000	63.5400	+1.615%	60,503	+9.946%
2025-08-25	63.5000	63.7600	62.5200	62.5300	-1.821%	31,774	+11.722%
2025-08-22	60.6700	63.6900	60.6700	63.6900	+5.956%	123,100	+9.688%
2025-08-21	60.1300	60.7550	59.9950	60.1100	-0.513%	33,227	+16.220%
2025-08-20	60.6000	60.7900	59.8600	60.4200	+0.365%	32,405	+15.624%
2025-08-19	59.8500	60.9400	59.8300	60.2000	+0.233%	48,482	+16.047%
2025-08-18	59.6600	60.2600	57.6700	60.0600	+0.670%	29,953	+16.317%
2025-08-15	60.1900	61.0700	59.2200	59.6600	-1.127%	109,832	+17.097%
2025-08-14	60.1300	60.5100	60.0250	60.3400	-0.659%	38,890	+15.777%
2025-08-13	60.3400	61.3700	60.3400	60.7400	+1.284%	44,079	+15.015%
2025-08-12	58.1300	60.1550	58.0100	59.9700	+4.042%	61,916	+16.492%
2025-08-11	57.5200	57.7450	57.0000	57.6400	+0.804%	25,718	+21.201%
2025-08-08	56.9900	57.3150	56.4966	57.1800	+1.311%	44,638	+22.176%
2025-08-07	57.7700	57.7700	56.3900	56.4400	-0.965%	48,549	+23.777%
2025-08-06	57.2700	58.7000	56.7900	56.9900	-0.437%	54,669	+22.583%
2025-08-05	57.4600	58.9700	56.1100	57.2400	+0.070%	57,295	+22.048%
2025-08-04	57.2200	58.0800	56.7500	57.2000	+0.686%	45,939	+22.133%
2025-08-01	57.3500	57.6000	56.3500	56.8100	-2.035%	60,999	+22.971%
2025-07-31	58.5700	60.4800	57.5000	57.9900	-1.344%	61,681	+20.469%
2025-07-30	60.7400	62.0700	58.4500	58.7800	-2.795%	61,390	+18.850%
2025-07-29	62.0500	62.1050	60.4700	60.4700	-1.803%	45,098	+15.528%
2025-07-28	63.1500	63.7200	61.4200	61.5800	-2.021%	57,711	+13.446%
2025-07-25	64.9000	64.9000	61.5950	62.8500	-0.899%	51,118	+11.154%
2025-07-24	64.7500	65.2000	63.1000	63.4200	-2.341%	54,656	+10.155%
2025-07-23	64.4100	65.1200	64.0001	64.9400	+1.121%	34,484	+7.576%
2025-07-22	64.9100	65.0900	63.8550	64.2200	+0.203%	32,726	+8.782%
2025-07-21	64.5200	65.3900	63.9200	64.0900	-0.342%	29,501	+9.003%
2025-07-18	65.0200	65.0200	63.8800	64.3100	-0.295%	50,075	+8.630%
2025-07-17	63.6500	64.9000	63.2900	64.5000	+1.272%	35,663	+8.310%
2025-07-16	63.4400	64.9250	62.6950	63.6900	+0.855%	72,993	+9.688%
2025-07-15	65.3200	65.5400	62.9000	63.1500	-3.204%	80,210	+10.625%
2025-07-14	63.5200	65.6690	63.4000	65.2400	+2.854%	131,246	+7.082%
2025-07-11	64.3700	64.6900	63.4300	63.4300	-2.159%	44,511	+10.137%
2025-07-10	64.4100	66.0000	64.1250	64.8300	+0.574%	111,166	+7.759%
2025-07-09	63.9800	64.6200	63.2100	64.4600	+1.480%	113,311	+8.377%
2025-07-08	63.0500	64.4400	62.7700	63.5200	+1.535%	82,995	+9.981%
2025-07-07	63.5300	65.0000	62.2200	62.5600	-2.051%	142,364	+11.669%
2025-07-03	63.2600	64.6500	62.7200	63.8700	+1.349%	103,534	+9.378%
2025-07-02	61.2500	63.2400	61.0900	63.0200	+2.991%	161,146	+10.854%
2025-07-01	59.5000	62.2950	59.1901	61.1900	+2.444%	102,843	+14.169%
2025-06-30	59.9500	60.4400	59.2500	59.7300	+0.101%	77,584	+16.960%
2025-06-27	59.8100	60.2000	58.8350	59.6700	+0.050%	97,849	+17.077%
2025-06-26	58.5000	59.6800	57.6500	59.6400	+3.201%	75,033	+17.136%
2025-06-25	58.6600	58.7000	57.7000	57.7900	-1.349%	73,623	+20.886%
2025-06-24	58.4700	59.4500	58.3900	58.5800	+1.017%	65,570	+19.256%
2025-06-23	56.7000	57.9900	55.8250	57.9900	+2.637%	127,523	+20.469%
2025-06-20	56.7400	57.1500	55.4000	56.5000	+0.427%	177,886	+23.646%
2025-06-18	56.0800	57.3550	55.7900	56.2600	+0.285%	68,355	+24.173%
2025-06-17	56.7000	57.3100	55.9800	56.1000	-1.648%	69,745	+24.528%
2025-06-16	57.1400	57.7800	56.5800	57.0400	+0.211%	79,987	+22.475%
2025-06-13	58.0000	58.4000	56.4300	56.9200	-3.115%	74,203	+22.734%
2025-06-12	58.6900	59.5000	58.5000	58.7500	-0.170%	51,321	+18.911%
2025-06-11	59.2500	60.6550	58.4050	58.8500	-0.305%	74,108	+18.709%
2025-06-10	57.7500	59.1950	57.5200	59.0300	+2.429%	36,887	+18.347%
2025-06-09	57.9500	58.6500	57.4100	57.6300	+0.436%	45,938	+21.222%
2025-06-06	57.1200	57.4420	56.1905	57.3800	+2.245%	24,748	+21.750%
2025-06-05	56.1000	56.4100	55.4200	56.1200	-0.053%	28,644	+24.483%
2025-06-04	57.0700	57.4200	55.9200	56.1500	-1.733%	15,794	+24.417%
2025-06-03	56.3700	57.7750	55.7750	57.1400	+1.528%	26,148	+22.261%
2025-06-02	56.9400	57.5250	55.9467	56.2800	-1.124%	36,177	+24.129%
2025-05-30	56.7400	57.2500	56.5300	56.9200	-0.315%	29,197	+22.734%
2025-05-29	56.8500	57.1600	56.1450	57.1000	+0.866%	28,974	+22.347%
2025-05-28	57.0600	57.3100	56.5900	56.6100	-1.031%	24,275	+23.406%
2025-05-27	56.3700	57.2100	55.2981	57.2000	+3.286%	24,688	+22.133%
2025-05-23	54.7200	55.7600	54.4500	55.3800	-0.378%	32,468	+26.147%
2025-05-22	55.6100	56.7400	55.5900	55.5900	-1.085%	18,339	+25.670%
2025-05-21	57.0000	57.4900	55.8950	56.2000	-2.312%	24,375	+24.306%
2025-05-20	57.5500	58.7500	57.0210	57.5300	-0.017%	27,010	+21.432%
2025-05-19	57.0100	58.7000	57.0000	57.5400	-0.225%	58,103	+21.411%
2025-05-16	58.4600	58.6900	57.4400	57.6700	-2.122%	36,906	+21.138%
2025-05-15	57.2000	58.9200	57.2000	58.9200	+2.773%	35,536	+18.568%
2025-05-14	59.0400	59.4292	57.3000	57.3300	-2.880%	69,517	+21.856%
2025-05-13	59.2600	59.7700	58.5000	59.0300	+0.751%	16,140	+18.347%
2025-05-12	59.1600	59.9587	57.9732	58.5900	+3.315%	28,069	+19.235%
2025-05-09	57.3100	57.7100	56.3550	56.7100	-0.995%	20,316	+23.188%
2025-05-08	56.9100	58.0000	56.3800	57.2800	+1.867%	38,816	+21.962%
2025-05-07	56.9400	57.8700	55.6300	56.2300	-0.036%	24,861	+24.240%
2025-05-06	57.0900	57.4624	56.0800	56.2500	-2.174%	28,181	+24.196%
2025-05-05	56.7300	58.0000	56.5900	57.5000	+0.192%	34,070	+21.496%
2025-05-02	56.1300	57.8450	56.1300	57.3900	+2.886%	22,866	+21.729%
2025-05-01	56.1300	56.5132	55.0000	55.7800	-0.233%	29,686	+25.242%
2025-04-30	55.1000	56.5400	53.8800	55.9100	+0.612%	52,759	+24.951%
2025-04-29	53.0300	55.8300	52.3900	55.5700	+4.064%	55,573	+25.715%
2025-04-28	51.6800	53.8100	51.5400	53.4000	+3.669%	44,937	+30.824%
2025-04-25	51.2700	52.3200	50.6100	51.5100	+0.468%	56,938	+35.624%
2025-04-24	50.7200	51.2800	50.7200	51.2700	+0.313%	27,884	+36.259%
2025-04-23	52.0900	52.4800	50.5800	51.1100	+0.334%	32,595	+36.686%
2025-04-22	49.7900	51.1100	49.5500	50.9400	+3.853%	24,216	+37.142%
2025-04-21	49.3700	49.3700	48.7300	49.0500	-1.920%	38,037	+42.426%
2025-04-17	49.3500	50.8600	49.1000	50.0100	+1.358%	35,491	+39.692%
2025-04-16	49.7700	50.0050	49.3300	49.3400	-1.615%	24,737	+41.589%
2025-04-15	49.1400	50.9650	49.1400	50.1500	+2.180%	33,766	+39.302%
2025-04-14	48.8900	49.2800	48.0200	49.0800	+0.822%	30,669	+42.339%

.dark-mode .BctRmD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BctRmD{ color: #333333; background-color: white; border: 2px solid #333333; }BHRBBurke & Herbert Financial Services Corp. Common Stockstock NASDAQ

BHRB
Burke & Herbert Financial Services Corp. Common Stock
stock NASDAQ