BHRB - Burke & Herbert Financial Services Corp.
65.25
-0.520 -0.797%
Share volume: 57,997
Last Updated: 03-04-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$65.77
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $66.35 | $66.35 | $66.44 | $66.44 | $65.25 | $65.25 | $65.25 | $65.25 | 57,997 | $57,997.00 |
| 03-03-2026 | $64.44 | $64.44 | $66.09 | $66.09 | $63.53 | $63.53 | $65.77 | $65.77 | 52,764 | $52,726.00 |
| 03-02-2026 | $63.38 | $63.38 | $66.53 | $66.53 | $63.38 | $63.38 | $65.42 | $65.42 | 62,429 | $62,429.00 |
| 02-27-2026 | $65.78 | $65.78 | $66.71 | $66.71 | $64.10 | $64.10 | $64.44 | $64.44 | 82,897 | $82,897.00 |
| 02-26-2026 | $66.45 | $66.45 | $67.39 | $67.39 | $65.69 | $65.69 | $66.87 | $66.87 | 67,238 | $67,238.00 |
| 02-25-2026 | $65.22 | $65.22 | $66.65 | $66.65 | $64.81 | $64.81 | $66.37 | $66.37 | 79,220 | $79,220.00 |
| 02-24-2026 | $65.47 | $65.47 | $65.90 | $65.90 | $64.73 | $64.73 | $65.17 | $65.17 | 55,548 | $55,548.00 |
| 02-23-2026 | $67.77 | $67.77 | $68.43 | $68.43 | $65.02 | $65.02 | $65.27 | $65.27 | 128,963 | $128,963.00 |
| 02-20-2026 | $67.40 | $67.40 | $68.46 | $68.46 | $66.75 | $66.75 | $67.94 | $67.94 | 53,894 | $53,894.00 |
| 02-19-2026 | $67.38 | $67.38 | $67.66 | $67.66 | $66.58 | $66.58 | $67.41 | $67.41 | 88,402 | $88,402.00 |