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

Last Price66.17

Change-3.62 (-5.19%)

NASDAQ · Last Trade: Dec 20th, 2:46 AM EST

Historical Prices For Burke & Herbert Financial Services Corp. - Common Stock (BHRB)

Date Range:

2025-09-20 - 2025-12-20

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	68.40	68.40	65.47	66.17	323,766	66.17
12/18/2025	70.11	70.11	69.41	69.79	64,655	69.79
12/17/2025	69.22	70.00	69.00	69.45	44,224	69.45
12/16/2025	70.00	70.51	69.00	69.20	63,146	69.20
12/15/2025	69.60	70.45	69.55	69.94	209,583	69.94
12/12/2025	69.67	69.67	69.07	69.28	56,931	69.28
12/11/2025	68.88	69.75	68.88	69.24	80,921	69.24
12/10/2025	67.49	69.24	67.49	68.87	177,941	68.87
12/09/2025	66.68	68.00	66.68	67.29	61,524	67.29
12/08/2025	66.73	67.50	66.62	66.77	46,778	66.77
12/05/2025	67.09	67.25	66.06	66.68	27,685	66.68
12/04/2025	67.16	67.75	66.81	66.93	42,258	66.93
12/03/2025	65.53	67.13	64.92	66.91	84,638	66.91
12/02/2025	65.64	66.14	64.78	65.28	42,288	65.28
12/01/2025	64.69	66.14	64.50	65.46	63,465	65.46
11/28/2025	64.77	65.33	64.06	65.24	27,753	65.24
11/26/2025	64.95	65.84	64.55	64.97	45,147	64.97
11/25/2025	63.30	65.98	63.30	65.20	51,638	65.20
11/24/2025	63.54	63.85	62.80	63.20	39,927	63.20
11/21/2025	60.75	63.84	60.75	63.34	56,587	63.34
11/20/2025	60.76	61.76	60.41	60.72	39,868	60.72
11/19/2025	60.56	60.78	59.38	60.36	40,558	60.36
11/18/2025	59.53	60.60	59.00	60.23	40,797	60.23
11/17/2025	61.01	61.90	59.21	59.53	49,496	59.53
11/14/2025	61.40	61.69	60.55	61.32	24,374	61.32
11/13/2025	61.50	63.05	61.45	61.96	53,589	61.41
11/12/2025	62.52	63.12	61.86	61.99	30,018	61.44
11/11/2025	61.13	62.69	60.85	62.49	40,911	61.94
11/10/2025	61.14	61.78	60.60	61.23	30,747	60.69
11/07/2025	60.79	60.80	59.80	60.40	46,016	59.86
11/06/2025	60.76	61.80	60.25	60.42	86,413	59.88
11/05/2025	59.95	60.90	59.62	60.90	75,246	60.36
11/04/2025	58.80	59.46	58.63	59.20	58,078	58.67
11/03/2025	58.60	59.99	58.31	59.25	37,817	58.72
10/31/2025	59.11	59.96	58.01	58.86	44,230	58.34
10/30/2025	60.00	61.12	59.15	59.17	28,086	58.64
10/29/2025	61.48	61.86	59.23	60.19	67,963	59.66
10/28/2025	61.00	61.53	60.56	61.26	41,165	60.72
10/27/2025	61.80	62.69	61.00	61.37	51,524	60.83
10/24/2025	61.04	62.58	61.04	61.70	29,825	61.15
10/23/2025	61.01	61.24	60.50	60.98	56,812	60.44
10/22/2025	59.76	61.69	59.76	61.15	47,728	60.61
10/21/2025	60.10	60.34	59.55	60.13	30,005	59.60
10/20/2025	59.78	60.18	59.27	60.18	39,202	59.65
10/17/2025	58.61	59.05	58.24	58.75	75,948	58.23
10/16/2025	60.34	60.54	57.42	58.08	66,683	57.56
10/15/2025	61.49	61.49	59.95	60.54	33,991	60.00
10/14/2025	58.79	61.91	58.77	61.25	31,610	60.71
10/13/2025	58.29	59.37	57.80	59.30	46,248	58.77
10/10/2025	59.60	60.05	57.58	57.58	45,960	57.07
10/09/2025	59.90	60.00	58.85	59.59	30,056	59.06
10/08/2025	60.54	61.66	59.70	59.98	30,082	59.45
10/07/2025	61.14	62.20	60.15	60.23	27,172	59.70
10/06/2025	60.70	61.69	60.01	61.56	42,690	61.01
10/03/2025	59.59	60.83	59.58	60.26	38,907	59.73
10/02/2025	60.61	60.61	59.05	59.68	50,445	59.15
10/01/2025	61.19	61.35	60.00	60.71	38,904	60.17
9/30/2025	61.05	62.41	60.13	61.69	35,886	61.14
9/29/2025	62.99	62.99	61.27	61.27	32,773	60.73
9/26/2025	62.60	62.99	62.12	62.64	30,871	62.08
9/25/2025	62.53	62.79	61.82	62.57	34,883	62.01
9/24/2025	62.51	63.24	62.25	62.73	27,412	62.17
9/23/2025	62.75	64.32	62.13	62.54	45,073	61.98
9/22/2025	62.71	62.74	61.85	62.53	45,094	61.97