Skip to main content

Burke Herbert Financial Services Corp (NQ: BHRB )

49.80 +0.41 (+0.83%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 48.46 49.40 48.44 49.39 31,236 +0.13(+0.26%)
Jun 17, 2024 47.26 49.26 47.26 49.26 24,801 +1.80(+3.79%)
Jun 14, 2024 47.00 48.11 46.35 47.46 23,328 +0.05(+0.11%)
Jun 13, 2024 48.40 48.46 47.24 47.41 18,851 -0.77(-1.60%)
Jun 12, 2024 48.00 50.67 46.77 48.18 31,183 +1.73(+3.72%)
Jun 11, 2024 46.62 47.05 46.00 46.45 29,235 -0.64(-1.36%)
Jun 10, 2024 48.00 48.00 47.05 47.09 23,596 -1.12(-2.32%)
Jun 07, 2024 48.00 48.69 47.99 48.21 16,239 -0.20(-0.41%)
Jun 06, 2024 48.10 48.60 48.10 48.41 14,329 +0.30(+0.62%)
Jun 05, 2024 48.85 49.68 47.99 48.11 27,094 +0.03(+0.06%)
Jun 04, 2024 48.70 49.41 48.00 48.08 48,045 -1.27(-2.57%)
Jun 03, 2024 51.27 51.86 49.12 49.35 31,511 -0.75(-1.50%)
May 31, 2024 51.79 52.35 49.88 50.10 59,216 -1.29(-2.51%)
May 30, 2024 52.18 53.14 51.35 51.39 32,148 +0.06(+0.12%)
May 29, 2024 52.29 53.13 51.02 51.33 38,391 -2.10(-3.93%)
May 28, 2024 49.50 53.53 49.12 53.43 53,663 +4.65(+9.53%)
May 24, 2024 48.74 48.99 48.01 48.78 23,698 +0.70(+1.46%)
May 23, 2024 49.84 49.84 47.51 48.08 54,775 -1.30(-2.63%)
May 22, 2024 48.81 49.98 48.81 49.38 32,434 -0.15(-0.30%)
May 21, 2024 49.96 50.60 48.98 49.53 27,959 -0.48(-0.96%)
May 20, 2024 50.74 51.36 49.69 50.01 36,458 -0.18(-0.36%)
May 17, 2024 51.38 51.39 50.19 50.19 26,036 -0.66(-1.30%)
May 16, 2024 50.52 51.76 50.12 50.85 38,887 +0.18(+0.36%)
May 15, 2024 52.33 52.42 50.00 50.67 40,853 +0.07(+0.14%)
May 14, 2024 49.52 52.30 49.36 50.60 54,393 +1.61(+3.29%)
May 13, 2024 48.48 49.54 48.47 48.99 53,362 +0.66(+1.37%)
May 10, 2024 48.79 49.45 48.21 48.33 39,726 -0.46(-0.95%)
May 09, 2024 48.97 49.93 48.77 48.79 31,726 -0.52(-1.06%)
May 08, 2024 48.66 49.55 47.78 49.32 51,088 +0.06(+0.12%)
May 07, 2024 51.41 51.41 48.78 49.26 45,234 -1.34(-2.64%)
May 06, 2024 53.92 56.39 50.39 50.59 50,506 -3.55(-6.56%)
May 03, 2024 51.12 57.18 51.12 54.14 34,053 +3.03(+5.92%)
May 02, 2024 52.51 52.51 49.96 51.12 144,466 -0.58(-1.13%)
May 01, 2024 52.41 52.41 51.49 51.70 18,016 -0.12(-0.23%)
Apr 30, 2024 52.11 52.44 51.15 51.82 15,642 -1.83(-3.41%)
Apr 29, 2024 53.67 54.36 53.41 53.65 5,949 -0.44(-0.80%)
Apr 26, 2024 54.36 54.90 53.82 54.08 7,410 +0.41(+0.76%)
Apr 25, 2024 54.41 54.62 53.49 53.68 10,995 -0.12(-0.22%)
Apr 24, 2024 53.27 53.80 52.94 53.80 8,201 +0.27(+0.50%)
Apr 23, 2024 54.40 54.40 53.19 53.53 6,541 -0.40(-0.73%)
Apr 22, 2024 54.08 56.31 53.90 53.93 23,885 +0.38(+0.70%)
Apr 19, 2024 50.85 53.75 50.45 53.55 17,800 +2.18(+4.24%)
Apr 18, 2024 51.34 52.19 51.20 51.37 13,342 +0.25(+0.48%)
Apr 17, 2024 52.23 52.23 51.13 51.13 8,178 -0.75(-1.45%)
Apr 16, 2024 51.19 52.30 51.19 51.88 5,593 +0.69(+1.35%)
Apr 15, 2024 52.42 52.42 50.46 51.19 7,676 -0.77(-1.49%)
Apr 12, 2024 51.95 52.78 51.44 51.96 8,376 -0.26(-0.49%)
Apr 11, 2024 50.78 53.07 50.78 52.22 12,693 +0.98(+1.91%)
Apr 10, 2024 52.99 52.99 50.46 51.24 18,710 -3.06(-5.63%)
Apr 09, 2024 54.61 54.86 54.15 54.29 6,506 -0.21(-0.38%)
Apr 08, 2024 54.71 54.71 54.16 54.50 4,575 +0.37(+0.68%)
Apr 05, 2024 53.08 54.95 53.08 54.13 8,178 +0.83(+1.55%)
Apr 04, 2024 52.43 54.21 52.43 53.31 10,655 +0.88(+1.67%)
Apr 03, 2024 52.01 53.13 52.01 52.43 8,473 -0.15(-0.28%)
Apr 02, 2024 53.03 53.03 52.58 52.58 6,489 -1.68(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.