Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
63.10
-0.34 (-0.54%)
At close: Mar 9, 2026, 4:00 PM EDT
63.09
-0.02 (-0.02%)
After-hours: Mar 9, 2026, 4:10 PM EDT
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.56 | 63.45 | 61.10 | 63.14 | - | -0.47% | 63,448 |
| Mar 6, 2026 | 62.90 | 64.07 | 61.98 | 63.44 | 63.44 | -1.06% | 72,999 |
| Mar 5, 2026 | 64.61 | 65.07 | 63.80 | 64.12 | 64.12 | -1.73% | 81,292 |
| Mar 4, 2026 | 66.35 | 66.44 | 65.25 | 65.25 | 65.25 | -0.79% | 57,997 |
| Mar 3, 2026 | 64.44 | 66.09 | 63.53 | 65.77 | 65.77 | 0.54% | 52,726 |
| Mar 2, 2026 | 63.38 | 66.53 | 63.38 | 65.42 | 65.42 | 1.52% | 61,824 |
| Feb 27, 2026 | 65.78 | 66.71 | 64.10 | 64.44 | 64.44 | -3.63% | 82,514 |
| Feb 26, 2026 | 66.45 | 67.39 | 65.69 | 66.87 | 66.87 | 0.75% | 61,704 |
| Feb 25, 2026 | 65.22 | 66.65 | 64.81 | 66.37 | 66.37 | 1.84% | 75,028 |
| Feb 24, 2026 | 65.47 | 65.90 | 64.73 | 65.17 | 65.17 | -0.15% | 54,598 |
| Feb 23, 2026 | 67.77 | 68.43 | 65.02 | 65.27 | 65.27 | -3.93% | 127,605 |
| Feb 20, 2026 | 67.40 | 68.46 | 66.75 | 67.94 | 67.94 | 0.79% | 53,147 |
| Feb 19, 2026 | 67.38 | 67.66 | 66.58 | 67.41 | 67.41 | -0.37% | 88,005 |
| Feb 18, 2026 | 69.30 | 70.72 | 67.49 | 67.66 | 67.66 | -2.66% | 84,519 |
| Feb 17, 2026 | 68.27 | 69.74 | 68.00 | 69.51 | 69.51 | 1.86% | 49,441 |
| Feb 13, 2026 | 67.93 | 68.78 | 66.88 | 68.24 | 68.24 | -0.38% | 52,268 |
| Feb 12, 2026 | 69.75 | 69.75 | 67.85 | 68.50 | 67.95 | -1.10% | 80,911 |
| Feb 11, 2026 | 70.09 | 70.90 | 69.14 | 69.26 | 68.70 | -0.52% | 89,005 |
| Feb 10, 2026 | 69.33 | 70.10 | 69.30 | 69.62 | 69.06 | 0.04% | 62,703 |
| Feb 9, 2026 | 69.70 | 70.12 | 69.46 | 69.59 | 69.03 | -0.16% | 45,515 |
| Feb 6, 2026 | 69.63 | 70.23 | 69.24 | 69.70 | 69.14 | 0.82% | 100,962 |
| Feb 5, 2026 | 69.42 | 69.68 | 68.38 | 69.13 | 68.57 | 0.23% | 100,409 |
| Feb 4, 2026 | 68.45 | 69.63 | 68.20 | 68.97 | 68.42 | 1.53% | 111,031 |
| Feb 3, 2026 | 66.67 | 68.15 | 66.67 | 67.93 | 67.38 | 1.55% | 91,375 |
| Feb 2, 2026 | 65.23 | 67.39 | 65.23 | 66.89 | 66.35 | 2.15% | 79,072 |
| Jan 30, 2026 | 64.16 | 65.81 | 64.02 | 65.48 | 64.95 | 1.68% | 117,155 |
| Jan 29, 2026 | 63.50 | 64.46 | 63.50 | 64.40 | 63.88 | 1.53% | 71,818 |
| Jan 28, 2026 | 63.86 | 66.43 | 63.33 | 63.43 | 62.92 | -0.98% | 73,412 |
| Jan 27, 2026 | 64.03 | 64.58 | 63.60 | 64.06 | 63.55 | -0.09% | 49,471 |
| Jan 26, 2026 | 63.87 | 64.28 | 63.50 | 64.12 | 63.61 | 0.19% | 62,776 |
| Jan 23, 2026 | 67.20 | 67.76 | 63.78 | 64.00 | 63.49 | -4.41% | 89,617 |
| Jan 22, 2026 | 66.48 | 67.10 | 66.18 | 66.95 | 66.41 | 1.42% | 88,264 |
| Jan 21, 2026 | 64.01 | 66.16 | 63.99 | 66.01 | 65.48 | 3.90% | 95,719 |
| Jan 20, 2026 | 64.09 | 64.65 | 63.28 | 63.53 | 63.02 | -1.76% | 59,753 |
| Jan 16, 2026 | 65.30 | 65.70 | 64.63 | 64.67 | 64.15 | -0.81% | 68,381 |
| Jan 15, 2026 | 63.62 | 65.49 | 63.62 | 65.20 | 64.68 | 2.39% | 132,861 |
| Jan 14, 2026 | 63.65 | 64.17 | 63.41 | 63.68 | 63.17 | -0.14% | 48,560 |
| Jan 13, 2026 | 63.75 | 63.94 | 62.85 | 63.77 | 63.26 | 0.58% | 58,077 |
| Jan 12, 2026 | 62.89 | 63.87 | 62.89 | 63.40 | 62.89 | 0.56% | 53,914 |
| Jan 9, 2026 | 64.55 | 65.70 | 62.96 | 63.05 | 62.54 | -2.14% | 50,635 |
| Jan 8, 2026 | 62.26 | 64.91 | 62.26 | 64.43 | 63.91 | 3.19% | 108,963 |
| Jan 7, 2026 | 62.71 | 62.79 | 62.15 | 62.44 | 61.94 | 0.16% | 59,858 |
| Jan 6, 2026 | 62.15 | 63.50 | 61.80 | 62.34 | 61.84 | 0.13% | 195,000 |
| Jan 5, 2026 | 61.71 | 62.97 | 61.71 | 62.26 | 61.76 | 0.79% | 76,072 |
| Jan 2, 2026 | 62.51 | 62.51 | 61.66 | 61.77 | 61.27 | -0.87% | 81,835 |
| Dec 31, 2025 | 62.73 | 62.85 | 62.15 | 62.31 | 61.81 | -0.22% | 48,615 |
| Dec 30, 2025 | 62.89 | 63.20 | 62.28 | 62.45 | 61.95 | -0.56% | 52,660 |
| Dec 29, 2025 | 63.00 | 63.33 | 62.64 | 62.80 | 62.30 | -0.44% | 46,683 |
| Dec 26, 2025 | 63.57 | 63.95 | 62.82 | 63.08 | 62.57 | -0.80% | 61,987 |
| Dec 24, 2025 | 63.11 | 63.98 | 62.84 | 63.59 | 63.08 | 0.76% | 39,350 |
| Dec 23, 2025 | 64.26 | 64.99 | 63.00 | 63.11 | 62.60 | -2.31% | 99,525 |
| Dec 22, 2025 | 66.39 | 66.39 | 64.03 | 64.60 | 64.08 | -2.37% | 130,205 |
| Dec 19, 2025 | 68.40 | 68.40 | 65.47 | 66.17 | 65.64 | -5.19% | 323,766 |
| Dec 18, 2025 | 70.11 | 70.11 | 69.41 | 69.79 | 69.23 | 0.49% | 66,677 |
| Dec 17, 2025 | 69.22 | 70.00 | 69.00 | 69.45 | 68.89 | 0.36% | 44,224 |
| Dec 16, 2025 | 70.00 | 70.51 | 69.00 | 69.20 | 68.64 | -1.06% | 63,146 |
| Dec 15, 2025 | 69.60 | 70.46 | 69.55 | 69.94 | 69.38 | 0.95% | 209,583 |
| Dec 12, 2025 | 69.67 | 69.67 | 69.07 | 69.28 | 68.72 | 0.06% | 56,931 |
| Dec 11, 2025 | 68.88 | 69.75 | 68.88 | 69.24 | 68.68 | 0.54% | 80,921 |
| Dec 10, 2025 | 67.49 | 69.24 | 67.49 | 68.87 | 68.32 | 2.35% | 177,941 |
| Dec 9, 2025 | 66.68 | 68.00 | 66.68 | 67.29 | 66.75 | 0.78% | 61,524 |
| Dec 8, 2025 | 66.73 | 67.50 | 66.62 | 66.77 | 66.23 | 0.13% | 46,778 |
| Dec 5, 2025 | 67.09 | 67.25 | 66.06 | 66.68 | 66.14 | -0.37% | 27,685 |
| Dec 4, 2025 | 67.16 | 67.75 | 66.81 | 66.93 | 66.39 | 0.03% | 42,258 |
| Dec 3, 2025 | 65.53 | 67.13 | 64.92 | 66.91 | 66.37 | 2.50% | 84,638 |
| Dec 2, 2025 | 65.64 | 66.14 | 64.78 | 65.28 | 64.76 | -0.27% | 42,288 |
| Dec 1, 2025 | 64.69 | 66.14 | 64.50 | 65.46 | 64.93 | 0.34% | 63,465 |
| Nov 28, 2025 | 64.77 | 65.33 | 64.07 | 65.24 | 64.72 | 0.42% | 27,753 |
| Nov 26, 2025 | 64.95 | 65.84 | 64.55 | 64.97 | 64.45 | -0.35% | 45,147 |
| Nov 25, 2025 | 63.30 | 65.98 | 63.30 | 65.20 | 64.68 | 3.16% | 51,638 |
| Nov 24, 2025 | 63.54 | 63.85 | 62.80 | 63.20 | 62.69 | -0.22% | 39,945 |
| Nov 21, 2025 | 60.75 | 63.84 | 60.75 | 63.34 | 62.83 | 4.32% | 56,587 |
| Nov 20, 2025 | 60.76 | 61.76 | 60.41 | 60.72 | 60.23 | 0.59% | 39,868 |
| Nov 19, 2025 | 60.56 | 60.79 | 59.38 | 60.36 | 59.88 | 0.22% | 40,558 |
| Nov 18, 2025 | 59.53 | 60.61 | 59.00 | 60.23 | 59.75 | 1.18% | 40,797 |
| Nov 17, 2025 | 61.01 | 61.90 | 59.21 | 59.53 | 59.05 | -2.92% | 49,496 |
| Nov 14, 2025 | 61.40 | 61.69 | 60.55 | 61.32 | 60.83 | -1.03% | 24,374 |
| Nov 13, 2025 | 61.50 | 63.06 | 61.45 | 61.96 | 60.92 | -0.05% | 53,589 |
| Nov 12, 2025 | 62.52 | 63.12 | 61.86 | 61.99 | 60.95 | -0.80% | 30,018 |
| Nov 11, 2025 | 61.13 | 62.69 | 60.85 | 62.49 | 61.44 | 2.06% | 40,911 |
| Nov 10, 2025 | 61.14 | 61.78 | 60.60 | 61.23 | 60.20 | 1.37% | 30,747 |
| Nov 7, 2025 | 60.79 | 60.80 | 59.80 | 60.40 | 59.38 | -0.03% | 46,016 |
| Nov 6, 2025 | 60.76 | 61.81 | 60.25 | 60.42 | 59.40 | -0.79% | 86,413 |
| Nov 5, 2025 | 59.95 | 60.90 | 59.62 | 60.90 | 59.87 | 2.87% | 75,246 |
| Nov 4, 2025 | 58.80 | 59.46 | 58.64 | 59.20 | 58.20 | -0.08% | 58,078 |
| Nov 3, 2025 | 58.60 | 59.99 | 58.31 | 59.25 | 58.25 | 0.66% | 37,817 |
| Oct 31, 2025 | 59.11 | 59.96 | 58.01 | 58.86 | 57.87 | -0.52% | 44,230 |
| Oct 30, 2025 | 60.00 | 61.12 | 59.15 | 59.17 | 58.17 | -1.69% | 28,086 |
| Oct 29, 2025 | 61.48 | 61.86 | 59.23 | 60.19 | 59.18 | -1.75% | 67,963 |
| Oct 28, 2025 | 61.00 | 61.53 | 60.57 | 61.26 | 60.23 | -0.18% | 41,165 |
| Oct 27, 2025 | 61.80 | 62.69 | 61.00 | 61.37 | 60.34 | -0.53% | 51,524 |
| Oct 24, 2025 | 61.04 | 62.58 | 61.04 | 61.70 | 60.66 | 1.18% | 29,825 |
| Oct 23, 2025 | 61.01 | 61.25 | 60.50 | 60.98 | 59.95 | -0.28% | 56,812 |
| Oct 22, 2025 | 59.76 | 61.69 | 59.76 | 61.15 | 60.12 | 1.69% | 47,728 |
| Oct 21, 2025 | 60.10 | 60.34 | 59.56 | 60.14 | 59.12 | -0.07% | 30,005 |
| Oct 20, 2025 | 59.78 | 60.18 | 59.27 | 60.18 | 59.17 | 2.43% | 39,202 |
| Oct 17, 2025 | 58.61 | 59.05 | 58.24 | 58.75 | 57.76 | 1.16% | 75,948 |
| Oct 16, 2025 | 60.34 | 60.54 | 57.42 | 58.08 | 57.10 | -4.07% | 66,683 |
| Oct 15, 2025 | 61.49 | 61.49 | 59.95 | 60.54 | 59.52 | -1.16% | 33,991 |
| Oct 14, 2025 | 58.79 | 61.91 | 58.77 | 61.25 | 60.22 | 3.29% | 31,610 |