BHRB - Burke & Herbert Financial Services Corp.
66.23
-0.020 -0.030%
Share volume: 94,442
Last Updated: 04-20-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$66.25
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $66.35 | $66.35 | $66.74 | $66.74 | $65.80 | $65.80 | $66.23 | $66.23 | 94,442 | $94,442.00 |
| 04-17-2026 | $66.00 | $66.00 | $67.17 | $67.17 | $66.00 | $66.00 | $66.25 | $66.25 | 224,106 | $224,106.00 |
| 04-16-2026 | $65.36 | $65.36 | $65.84 | $65.84 | $65.01 | $65.01 | $65.12 | $65.12 | 152,908 | $152,908.00 |
| 04-15-2026 | $65.93 | $65.93 | $66.27 | $66.27 | $65.07 | $65.07 | $65.57 | $65.57 | 94,028 | $94,028.00 |
| 04-14-2026 | $65.51 | $65.51 | $66.28 | $66.28 | $64.79 | $64.79 | $65.89 | $65.89 | 228,694 | $228,694.00 |
| 04-13-2026 | $64.85 | $64.85 | $65.72 | $65.72 | $64.85 | $64.85 | $65.61 | $65.61 | 96,957 | $96,957.00 |
| 04-10-2026 | $65.57 | $65.57 | $66.23 | $66.23 | $64.75 | $64.75 | $65.16 | $65.16 | 110,166 | $110,166.00 |
| 04-09-2026 | $64.01 | $64.01 | $66.14 | $66.14 | $64.00 | $64.00 | $65.78 | $65.78 | 182,678 | $182,678.00 |
| 04-08-2026 | $63.94 | $63.94 | $65.00 | $65.00 | $63.78 | $63.78 | $64.43 | $64.43 | 152,039 | $152,039.00 |
| 04-07-2026 | $62.95 | $62.95 | $63.16 | $63.16 | $62.58 | $62.58 | $62.89 | $62.89 | 111,965 | $111,965.00 |