Skip to main content

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

60.92 +1.19 (+1.99%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 59.95 60.44 59.25 59.73 77,584 +0.06(+0.10%)
Jun 27, 2025 59.81 60.20 58.84 59.67 97,849 +0.03(+0.05%)
Jun 26, 2025 58.50 59.68 57.65 59.64 75,033 +1.85(+3.20%)
Jun 25, 2025 58.66 58.70 57.70 57.79 73,623 -0.79(-1.35%)
Jun 24, 2025 58.47 59.45 58.39 58.58 65,570 +0.59(+1.02%)
Jun 23, 2025 56.70 57.99 55.83 57.99 127,523 +1.49(+2.64%)
Jun 20, 2025 56.74 57.15 55.40 56.50 177,886 +0.24(+0.43%)
Jun 18, 2025 56.08 57.35 55.79 56.26 68,355 +0.16(+0.29%)
Jun 17, 2025 56.70 57.31 55.98 56.10 69,745 -0.94(-1.65%)
Jun 16, 2025 57.14 57.78 56.58 57.04 79,987 +0.12(+0.21%)
Jun 13, 2025 58.00 58.40 56.43 56.92 74,203 -1.83(-3.11%)
Jun 12, 2025 58.69 59.50 58.50 58.75 51,321 -0.10(-0.17%)
Jun 11, 2025 59.25 60.66 58.41 58.85 74,108 -0.18(-0.30%)
Jun 10, 2025 57.75 59.20 57.52 59.03 36,887 +1.40(+2.43%)
Jun 09, 2025 57.95 58.65 57.41 57.63 45,938 +0.25(+0.44%)
Jun 06, 2025 57.12 57.44 56.19 57.38 24,748 +1.26(+2.25%)
Jun 05, 2025 56.10 56.41 55.42 56.12 28,644 -0.03(-0.05%)
Jun 04, 2025 57.07 57.42 55.92 56.15 15,794 -0.99(-1.73%)
Jun 03, 2025 56.37 57.77 55.77 57.14 26,148 +0.86(+1.53%)
Jun 02, 2025 56.94 57.52 55.95 56.28 36,171 -0.64(-1.12%)
May 30, 2025 56.74 57.25 56.53 56.92 29,197 -0.18(-0.32%)
May 29, 2025 56.85 57.16 56.15 57.10 28,974 +0.49(+0.87%)
May 28, 2025 57.06 57.31 56.59 56.61 24,274 -0.59(-1.03%)
May 27, 2025 56.37 57.21 55.30 57.20 24,688 +1.82(+3.29%)
May 23, 2025 54.72 55.76 54.45 55.38 32,468 -0.21(-0.38%)
May 22, 2025 55.61 56.74 55.59 55.59 18,339 -0.61(-1.09%)
May 21, 2025 57.00 57.49 55.90 56.20 24,375 -1.33(-2.31%)
May 20, 2025 57.55 58.75 57.02 57.53 27,010 -0.01(-0.02%)
May 19, 2025 57.01 58.70 57.00 57.54 58,103 -0.13(-0.23%)
May 16, 2025 58.46 58.69 57.44 57.67 36,906 -1.25(-2.12%)
May 15, 2025 57.20 58.92 57.20 58.92 35,536 +2.14(+3.77%)
May 14, 2025 58.47 58.86 56.75 56.78 70,190 -1.68(-2.88%)
May 13, 2025 58.69 59.20 57.94 58.46 16,296 +0.44(+0.75%)
May 12, 2025 58.59 59.38 57.42 58.03 28,340 +1.86(+3.32%)
May 09, 2025 56.76 57.16 55.81 56.17 20,512 -0.56(-1.00%)
May 08, 2025 56.36 57.44 55.84 56.73 39,191 +1.04(+1.87%)
May 07, 2025 56.39 57.31 55.10 55.69 25,101 -0.02(-0.04%)
May 06, 2025 56.54 56.91 55.54 55.71 28,453 -1.24(-2.17%)
May 05, 2025 56.19 57.44 56.05 56.95 34,400 +0.11(+0.19%)
May 02, 2025 55.59 57.29 55.59 56.84 23,087 +1.59(+2.89%)
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 following
Privacy Policy and Terms Of Service.