Burke & Herbert Financial Services Corp. Common Stock (BHRB) Historical Stock Data
63.11 ↓1.49 (-2.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHRB is up 0.14% a day on average. There have been 15 days where Burke & Herbert Financial Services Corp. Common Stock closed green and 15 days where BHRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 64.26 | 63.11 | ↓$1.15 (-1.79%) | 63.00 | 64.99 | 99.53K |
| 2025-12-22 | 66.39 | 64.60 | ↓$1.79 (-2.70%) | 64.03 | 66.39 | 130.21K |
| 2025-12-19 | 68.40 | 66.17 | ↓$2.23 (-3.26%) | 65.47 | 68.40 | 323.77K |
| 2025-12-18 | 70.11 | 69.79 | ↓$0.32 (-0.46%) | 69.41 | 70.11 | 64.66K |
| 2025-12-17 | 69.22 | 69.45 | ↑$0.23 (0.33%) | 69.00 | 70.00 | 44.22K |
| 2025-12-16 | 70.00 | 69.20 | ↓$0.80 (-1.14%) | 69.00 | 70.51 | 63.15K |
| 2025-12-15 | 69.60 | 69.94 | ↑$0.34 (0.49%) | 69.55 | 70.46 | 209.58K |
| 2025-12-12 | 69.67 | 69.28 | ↓$0.39 (-0.56%) | 69.07 | 69.67 | 56.93K |
| 2025-12-11 | 68.88 | 69.24 | ↑$0.36 (0.52%) | 68.88 | 69.75 | 80.92K |
| 2025-12-10 | 67.49 | 68.87 | ↑$1.38 (2.04%) | 67.49 | 69.24 | 177.94K |
| 2025-12-09 | 66.68 | 67.29 | ↑$0.61 (0.91%) | 66.68 | 68.00 | 61.52K |
| 2025-12-08 | 66.73 | 66.77 | ↑$0.04 (0.06%) | 66.62 | 67.50 | 46.78K |
| 2025-12-05 | 67.09 | 66.68 | ↓$0.41 (-0.61%) | 66.06 | 67.25 | 27.69K |
| 2025-12-04 | 67.16 | 66.93 | ↓$0.23 (-0.34%) | 66.81 | 67.75 | 42.26K |
| 2025-12-03 | 65.53 | 66.91 | ↑$1.38 (2.11%) | 64.92 | 67.13 | 84.64K |
| 2025-12-02 | 65.64 | 65.28 | ↓$0.36 (-0.55%) | 64.78 | 66.14 | 42.29K |
| 2025-12-01 | 64.69 | 65.46 | ↑$0.77 (1.19%) | 64.50 | 66.14 | 63.47K |
| 2025-11-28 | 64.77 | 65.24 | ↑$0.47 (0.73%) | 64.07 | 65.33 | 27.75K |
| 2025-11-26 | 64.95 | 64.97 | ↑$0.02 (0.03%) | 64.55 | 65.84 | 45.15K |
| 2025-11-25 | 63.30 | 65.20 | ↑$1.90 (3.00%) | 63.30 | 65.98 | 51.64K |
| 2025-11-24 | 63.54 | 63.20 | ↓$0.34 (-0.54%) | 62.80 | 63.85 | 39.95K |
| 2025-11-21 | 60.75 | 63.34 | ↑$2.59 (4.26%) | 60.75 | 63.84 | 56.59K |
| 2025-11-20 | 60.76 | 60.72 | ↓$0.04 (-0.07%) | 60.41 | 61.76 | 39.87K |
| 2025-11-19 | 60.56 | 60.36 | ↓$0.20 (-0.33%) | 59.38 | 60.79 | 40.56K |
| 2025-11-18 | 59.53 | 60.23 | ↑$0.70 (1.18%) | 59.00 | 60.61 | 40.80K |
| 2025-11-17 | 61.01 | 59.53 | ↓$1.48 (-2.42%) | 59.21 | 61.90 | 49.50K |
| 2025-11-14 | 61.40 | 61.32 | ↓$0.08 (-0.13%) | 60.55 | 61.69 | 24.37K |
| 2025-11-13 | 61.50 | 61.96 | ↑$0.46 (0.75%) | 61.45 | 63.06 | 53.59K |
| 2025-11-12 | 62.52 | 61.99 | ↓$0.53 (-0.85%) | 61.86 | 63.12 | 30.02K |
| 2025-11-11 | 61.13 | 62.49 | ↑$1.36 (2.22%) | 60.85 | 62.69 | 40.91K |
Create an account or log in to view more rows.
$BHRB why is there no volume? Is that suspicious?
$BHRB added
$BHRB not good
$BHRB Tomorrow
$BHRB bears haha
$BHRB Buying again tomorrow.
$BHRB free to hold
$BHRB out of the way
$BHRB looks like a loading
$BHRB This stock is the golden ticket.