NasdaqCM - Nasdaq Real Time Price USD

Burke & Herbert Financial Services Corp. (BHRB)

Compare
53.86
+3.99
+(8.00%)
As of 2:03:54 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202550.0154.3248.2653.8653.8627,483
Apr 8, 202551.1352.6149.3949.8749.8743,000
Apr 7, 202549.0151.9447.8049.6749.6759,300
Apr 4, 202549.9551.0849.1650.3250.3254,000
Apr 3, 202553.7053.7052.0552.0652.0658,400
Apr 2, 202555.2156.3054.5856.2356.2337,800
Apr 1, 202555.6356.2155.2456.0056.0025,000
Mar 31, 202555.6256.1155.0056.1156.1156,100
Mar 28, 202557.0457.4955.7755.9755.9730,100
Mar 27, 202557.9357.9357.0557.2357.2334,700
Mar 26, 202557.6958.6657.3057.5657.5623,000
Mar 25, 202558.7558.7857.5957.7957.7929,900
Mar 24, 202558.2558.7857.8058.6858.6845,400
Mar 21, 202557.5057.7657.1057.6057.6086,100
Mar 20, 202557.7359.2257.5357.8857.8834,200
Mar 19, 202558.6558.7857.5158.2458.2438,400
Mar 18, 202558.4558.7558.1058.6458.6428,900
Mar 17, 202558.5060.0158.5058.9558.9563,600
Mar 14, 202558.4058.8557.8558.7458.7437,000
Mar 13, 202558.7260.2858.0258.2058.2049,800
Mar 12, 202558.0061.1658.0058.7258.7275,200
Mar 11, 202558.2658.7257.7157.7357.7351,200
Mar 10, 202559.8162.1757.8458.2158.2177,700
Mar 7, 202560.0961.5059.7160.2960.2976,300
Mar 6, 202561.7762.1160.0660.1460.14212,700
Mar 5, 202561.6362.8160.3461.0661.06206,300
Mar 4, 202562.9363.4561.0961.2961.29107,400
Mar 3, 202562.5664.1262.2563.1963.19273,300
Feb 28, 202562.1662.7362.0062.3662.36150,900
Feb 27, 202562.0562.9961.0262.1862.18115,600
Feb 26, 202562.4063.0061.7562.2162.2166,400
Feb 25, 202562.6064.9962.0462.4162.41140,000
Feb 24, 202563.2063.2062.0962.0962.0970,300
Feb 21, 202564.1964.1962.3662.3762.3763,000
Feb 20, 202564.0164.7463.2063.4763.4758,200
Feb 19, 202563.8664.9963.8664.4364.4334,900
Feb 18, 202564.0065.0063.9164.6164.6162,300
Feb 14, 2025 0.55 Dividend
Feb 14, 202564.5265.4463.9964.0964.0924,200
Feb 13, 202563.7464.7162.7564.4463.8930,800
Feb 12, 202564.5165.7663.1763.1762.6340,200
Feb 11, 202564.3665.8064.0365.3364.7726,900
Feb 10, 202565.1065.1064.2164.2163.6623,400
Feb 7, 202565.0565.5063.7364.6764.12142,800
Feb 6, 202564.9765.5564.7565.3364.7720,800
Feb 5, 202564.3064.9864.0364.6564.1026,300
Feb 4, 202562.7564.3462.7564.3463.7920,400
Feb 3, 202563.2464.3660.9163.2462.7030,800
Jan 31, 202564.0465.1763.8164.3163.7625,500
Jan 30, 202564.6064.9163.0564.3663.8140,900
Jan 29, 202563.0063.8062.4863.6763.1330,000
Jan 28, 202563.3864.7262.7863.1662.6226,700
Jan 27, 202563.2064.3862.4063.6463.1040,500
Jan 24, 202561.3762.6561.0862.4061.8722,400
Jan 23, 202560.5261.7560.5261.7561.2228,500
Jan 22, 202562.2063.3861.0561.1160.5930,700
Jan 21, 202562.2963.8262.2962.7262.1826,600
Jan 17, 202561.6562.6661.5062.1861.6524,400
Jan 16, 202561.8261.9760.9261.2160.6932,200
Jan 15, 202561.8863.2760.8561.8261.2925,900
Jan 14, 202558.3260.5558.3260.5560.0332,000
Jan 13, 202556.0158.1856.0158.0257.5225,300
Jan 10, 202556.3357.3454.5656.6156.1358,000
Jan 8, 202558.2658.8157.4757.6257.1332,600
Jan 7, 202559.8860.7858.1358.8658.3628,100
Jan 6, 202560.9761.4059.6159.8259.3132,700
Jan 3, 202560.5261.2160.0060.8460.3225,300
Jan 2, 202562.5662.9860.2660.5059.9827,100
Dec 31, 202463.2063.5862.3662.3661.8317,900
Dec 30, 202462.3863.3361.7962.6762.1416,700
Dec 27, 202463.5064.7161.8962.4461.9126,600
Dec 26, 202463.2364.0063.2363.8763.3222,600
Dec 24, 202464.4664.8063.5663.8863.3316,600
Dec 23, 202464.3065.7563.4464.0363.4833,300
Dec 20, 202463.5465.3763.5464.2063.6570,000
Dec 19, 202465.5967.0063.7564.3063.7525,800
Dec 18, 202469.8770.4564.0864.8664.3165,200
Dec 17, 202470.0570.8569.0069.4368.8430,900
Dec 16, 202469.6170.6168.7070.6170.0127,400
Dec 13, 202469.3669.6968.6069.1668.5738,200
Dec 12, 202471.2971.2969.5369.5368.9420,300
Dec 11, 202470.8671.7570.2670.9870.3740,600
Dec 10, 202470.3271.1569.5069.9969.3943,500
Dec 9, 202470.5070.5869.1169.9569.3528,100
Dec 6, 202470.8870.8869.0170.1069.5032,200
Dec 5, 202470.5071.4369.3370.1469.5430,200
Dec 4, 202468.7070.7968.3770.7970.1971,900
Dec 3, 202470.5870.5869.0769.3468.7532,700
Dec 2, 202469.2770.6768.9470.2969.6936,500
Nov 29, 202469.3070.2668.5069.2868.6920,800
Nov 27, 202469.5669.5668.7768.9268.3326,800
Nov 26, 202469.8070.3069.1069.2068.6132,700
Nov 25, 202470.4472.6869.6970.1169.51126,800
Nov 22, 202468.9169.6567.6069.3968.8058,900
Nov 21, 202468.5170.1668.4968.6968.1045,100
Nov 20, 202468.2768.5967.2567.7867.2028,600
Nov 19, 202467.0068.3666.8067.8567.2739,600
Nov 18, 202468.7869.3667.3967.6167.0376,100
Nov 15, 2024 0.55 Dividend
Nov 15, 202469.4969.8067.8068.8068.2139,500
Nov 14, 202469.4170.8368.9369.4168.2743,000
Nov 13, 202471.0071.0169.1369.4168.2748,600
Nov 12, 202470.0571.0069.8470.5669.4052,100
Nov 11, 202468.9970.8168.9970.3169.1660,200
Nov 8, 202468.6169.2868.6168.9367.8035,600
Nov 7, 202470.4770.4767.9868.2867.1662,300
Nov 6, 202469.0075.3268.9671.0469.88280,200
Nov 5, 202462.8465.3962.3265.1064.0335,000
Nov 4, 202462.8963.6562.0062.7261.6939,400
Nov 1, 202464.1564.4062.7062.9061.8724,400
Oct 31, 202465.4065.4063.3463.3462.3024,000
Oct 30, 202464.2166.5464.2164.9163.8547,600
Oct 29, 202464.4865.0063.7164.0462.9928,700
Oct 28, 202463.2265.3163.1265.0764.0062,200
Oct 25, 202465.5665.5661.7162.1661.1439,200
Oct 24, 202463.4465.0063.2664.4263.3668,100
Oct 23, 202461.1363.1160.9863.1162.0843,900
Oct 22, 202461.1861.8060.9361.5060.4923,300
Oct 21, 202463.7863.7860.8560.8559.8549,300
Oct 18, 202464.9564.9563.2863.7362.6932,800
Oct 17, 202463.9264.8063.4864.6063.5428,800
Oct 16, 202462.4164.6662.4164.0763.0243,100
Oct 15, 202460.8362.8060.1161.1060.1055,200
Oct 14, 202460.1160.7759.9360.7259.7241,200
Oct 11, 202457.5460.0557.5460.0459.0629,400
Oct 10, 202456.9557.8356.8157.3256.3821,900
Oct 9, 202457.4058.0357.2757.4956.5518,200
Oct 8, 202458.1658.2557.4157.5756.6321,200
Oct 7, 202458.2558.9756.8857.9156.9663,400
Oct 4, 202458.9459.1757.7958.5757.6132,300
Oct 3, 202458.2558.6657.6757.9857.0322,000
Oct 2, 202458.3459.5558.1258.4557.4939,600
Oct 1, 202460.8060.8058.5058.5857.6239,200
Sep 30, 202460.8061.6759.9260.9959.9990,300
Sep 27, 202462.0362.0360.6461.1060.1090,700
Sep 26, 202462.3962.6261.2761.5660.5536,800
Sep 25, 202462.7762.8361.5661.5860.5731,100
Sep 24, 202464.0064.3062.4962.5361.5173,500
Sep 23, 202465.6565.7263.8363.9862.9329,500
Sep 20, 202467.0767.5765.1065.1464.07307,300
Sep 19, 202467.1368.0065.6867.4066.30134,500
Sep 18, 202465.0866.1664.9065.4064.3395,600
Sep 17, 202465.8867.0665.0065.2164.1467,700
Sep 16, 202465.7165.7164.5665.1964.1242,900
Sep 13, 202464.4865.4464.4564.9263.8668,400
Sep 12, 202464.3964.8563.1663.7162.6733,100
Sep 11, 202464.0064.5962.8163.8162.7631,400
Sep 10, 202464.1365.0963.5864.5063.4436,000
Sep 9, 202462.9964.6562.9963.8362.7838,900
Sep 6, 202464.5864.5862.2262.9761.9425,300
Sep 5, 202465.1666.0463.1663.4862.4445,800
Sep 4, 202464.8665.9063.3264.5663.5046,400
Sep 3, 202466.1366.9263.9564.9063.8444,000
Aug 30, 202466.1767.2565.1766.2465.15265,300
Aug 29, 202466.8067.1764.9766.3865.2948,600
Aug 28, 202466.6767.8365.5066.3765.2853,600
Aug 27, 202466.0466.9265.1166.5965.5062,600
Aug 26, 202467.5567.8765.6566.4965.4076,500
Aug 23, 202463.2569.6162.5366.9765.87108,900
Aug 22, 202462.5963.4762.2563.0462.0146,800
Aug 21, 202463.4463.4962.4762.5361.5137,200
Aug 20, 202463.7763.8862.3862.8261.7946,700
Aug 19, 202463.7063.8862.9963.3062.2650,600
Aug 16, 202462.5864.8262.5863.1062.0735,500
Aug 15, 2024 0.53 Dividend
Aug 15, 202462.2263.8862.2062.4061.3851,000
Aug 14, 202461.0861.7160.4561.0759.5520,600
Aug 13, 202460.6961.2159.5361.1859.6531,200
Aug 12, 202460.7161.1558.9259.6258.1331,800
Aug 9, 202460.1260.4658.7260.3658.8667,100
Aug 8, 202460.2760.5558.6060.0258.5239,400
Aug 7, 202461.1062.5858.7959.0457.5770,000
Aug 6, 202459.9961.9759.5760.5359.0250,600
Aug 5, 202458.1462.0355.0160.0958.5968,300
Aug 2, 202461.3562.9560.9061.4759.9444,700
Aug 1, 202468.3268.3263.8164.2962.6966,300
Jul 31, 202468.0070.0066.2067.7066.0180,900
Jul 30, 202467.5069.1166.4867.8566.1654,500
Jul 29, 202469.2069.2866.8767.9966.3055,700
Jul 26, 202465.5669.2265.3768.7267.0142,000
Jul 25, 202464.2564.8162.9364.0662.4679,300
Jul 24, 202464.1766.3763.2163.7562.1639,000
Jul 23, 202460.0465.0459.3764.4662.8546,500
Jul 22, 202458.8160.8056.5960.4158.9067,700
Jul 19, 202458.6859.7958.5558.8157.3430,000
Jul 18, 202459.0860.2258.0758.2256.7746,200
Jul 17, 202458.8060.2858.4659.7158.2276,600
Jul 16, 202456.0360.8955.1059.4858.0059,700
Jul 15, 202453.1256.8253.1255.1753.7956,700
Jul 12, 202452.9053.2651.5352.2450.9431,900
Jul 11, 202448.7052.0948.4251.9250.6361,500
Jul 10, 202448.2748.4047.7048.0546.8544,800
Jul 9, 202447.7948.1047.4847.8446.6514,500
Jul 8, 202448.2548.7547.2847.7046.5121,600
Jul 5, 202447.9448.5747.7648.1146.9120,900
Jul 3, 202448.6548.8548.1548.3447.1315,600
Jul 2, 202449.5050.2348.7648.9247.7025,500
Jul 1, 202450.8251.1948.9949.7848.5441,200
Jun 28, 202451.0151.3250.1450.9849.71189,500
Jun 27, 202449.7950.6249.7950.2048.9534,700
Jun 26, 202448.2549.9948.0249.7348.4936,300
Jun 25, 202448.7449.2848.2948.5047.2937,000
Jun 24, 202448.7449.6748.0548.8847.6660,700
Jun 21, 202448.3148.9447.6248.3647.1561,100
Jun 20, 202448.7449.8048.3748.3747.1621,700
Jun 18, 202448.4649.4048.4449.3948.1631,200
Jun 17, 202447.2649.2647.2649.2648.0324,800
Jun 14, 202447.0048.1146.3547.4646.2823,300
Jun 13, 202448.4048.4647.2447.4146.2318,900
Jun 12, 202448.0050.6746.7748.1846.9831,200
Jun 11, 202446.6247.0546.0046.4545.2929,200
Jun 10, 202448.0048.0047.0547.0945.9223,600
Jun 7, 202448.0048.6947.9948.2147.0116,200
Jun 6, 202448.1048.6048.1048.4147.2014,300
Jun 5, 202448.8649.6847.9948.1146.9127,100
Jun 4, 202448.7049.4148.0048.0846.8848,000
Jun 3, 202451.2751.8649.1249.3548.1231,500
May 31, 202451.7952.3549.8850.1048.8559,200
May 30, 202452.1853.1451.3551.3950.1132,100
May 29, 202452.2953.1351.0251.3350.0538,400
May 28, 202449.5053.5349.1253.4352.1053,700
May 24, 202448.7448.9948.0148.7847.5623,300
May 23, 202449.8449.8447.5148.0846.8854,800
May 22, 202448.8149.9948.8149.3848.1532,400
May 21, 202449.9650.6048.9849.5348.3028,000
May 20, 202450.7451.3649.6950.0148.7636,500
May 17, 202451.3851.3950.1950.1948.9426,000
May 16, 202450.5251.7650.1250.8549.5838,900
May 15, 202452.3352.4250.0050.6749.4140,900
May 14, 2024 0.53 Dividend
May 14, 202449.5252.3049.3650.6049.3454,400
May 13, 202449.0050.0848.9949.5247.7752,800
May 10, 202449.3249.9848.7348.8547.1239,300
May 9, 202449.5050.4749.3049.3247.5831,400
May 8, 202449.1950.0948.3049.8548.0950,500
May 7, 202451.9751.9749.3149.7948.0344,800
May 6, 202454.5057.0050.9451.1449.3350,000
May 3, 202451.6757.8051.6754.7352.7933,600
May 2, 202453.0853.0850.5051.6749.84142,900
May 1, 202452.9852.9852.0552.2650.4117,800
Apr 30, 202452.6753.0151.7052.3850.5315,500
Apr 29, 202454.2554.9553.9954.2352.315,900
Apr 26, 202454.9555.4954.4054.6752.747,300
Apr 25, 202455.0055.2154.0754.2652.3410,900
Apr 24, 202453.8554.3853.5154.3852.468,100
Apr 23, 202454.9954.9953.7754.1152.206,500
Apr 22, 202454.6756.9254.4854.5152.5823,600
Apr 19, 202451.4054.3351.0054.1352.2217,600
Apr 18, 202451.9052.7551.7551.9350.0913,200
Apr 17, 202452.8052.8051.6851.6849.858,100
Apr 16, 202451.7452.8751.7452.4450.595,500
Apr 15, 202452.9952.9951.0151.7449.917,600
Apr 12, 202452.5153.3552.0052.5250.668,300
Apr 11, 202451.3353.6551.3352.7850.9112,600
Apr 10, 202453.5653.5651.0151.7949.9618,500
Apr 9, 202455.2055.4554.7454.8852.946,400

Related Tickers

FMBM F & M Bank Corp.
19.60
0.00%
 
MPB Mid Penn Bancorp, Inc.
25.63
+5.23%
 
BSFO Bank of San Francisco
29.50
-3.28%
 
BOID Bank of Idaho Holding Company
41.11
0.00%
 
STBK Studio Financial Holdings, Inc.
9.90
-0.90%
 
PWBK Pacific West Bancorp
9.50
-7.32%
 
MCBI Mountain Commerce Bancorp, Inc.
19.95
+0.05%
 
PBAM Private Bancorp of America, Inc.
51.90
0.00%
 
NBTB NBT Bancorp Inc.
40.83
+5.67%
 
COSO CoastalSouth Bancshares, Inc.
20.00
0.00%