Burke & Herbert Bank & Tr... (BHRB)
NASDAQ: BHRB
· Real-Time Price · USD
59.73
-0.61 (-1.01%)
At close: Aug 15, 2025, 3:59 PM
59.66
-0.12%
After-hours: Aug 15, 2025, 05:36 PM EDT
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 60.19 | 61.07 | 59.22 | 59.66 | 59.66 | -1.13% | 109,832 |
| Aug 14, 2025 | 60.13 | 60.51 | 60.03 | 60.34 | 59.79 | -0.66% | 38,900 |
| Aug 13, 2025 | 60.34 | 61.37 | 60.34 | 60.74 | 60.19 | 1.28% | 44,100 |
| Aug 12, 2025 | 58.13 | 60.16 | 58.01 | 59.97 | 59.42 | 4.04% | 61,916 |
| Aug 11, 2025 | 57.52 | 57.75 | 57.00 | 57.64 | 57.11 | 0.80% | 25,718 |
| Aug 8, 2025 | 56.99 | 57.32 | 56.50 | 57.18 | 56.66 | 1.31% | 44,638 |
| Aug 7, 2025 | 57.77 | 57.77 | 56.39 | 56.44 | 55.93 | -0.97% | 48,549 |
| Aug 6, 2025 | 57.27 | 58.70 | 56.79 | 56.99 | 56.47 | -0.44% | 54,700 |
| Aug 5, 2025 | 57.46 | 58.97 | 56.11 | 57.24 | 56.72 | 0.07% | 57,300 |
| Aug 4, 2025 | 57.22 | 58.08 | 56.75 | 57.20 | 56.68 | 0.69% | 45,939 |
| Aug 1, 2025 | 57.35 | 57.60 | 56.35 | 56.81 | 56.29 | -2.03% | 61,000 |
| Jul 31, 2025 | 58.57 | 60.48 | 57.50 | 57.99 | 57.46 | -1.34% | 61,700 |
| Jul 30, 2025 | 60.74 | 62.07 | 58.45 | 58.78 | 58.24 | -2.79% | 61,400 |
| Jul 29, 2025 | 62.05 | 62.11 | 60.47 | 60.47 | 59.92 | -1.80% | 45,100 |
| Jul 28, 2025 | 63.15 | 63.72 | 61.42 | 61.58 | 61.02 | -2.02% | 57,711 |
| Jul 25, 2025 | 64.90 | 64.90 | 61.60 | 62.85 | 62.28 | -0.90% | 51,118 |
| Jul 24, 2025 | 64.75 | 65.20 | 63.10 | 63.42 | 62.84 | -2.34% | 54,700 |
| Jul 23, 2025 | 64.41 | 65.12 | 64.00 | 64.94 | 64.35 | 1.12% | 34,500 |
| Jul 22, 2025 | 64.91 | 65.09 | 63.86 | 64.22 | 63.63 | 0.20% | 32,726 |
| Jul 21, 2025 | 64.52 | 65.39 | 63.92 | 64.09 | 63.51 | -0.34% | 29,501 |