Burke & Herbert Bank & Tr... (BHRB)
62.13
1.58 (2.61%)
At close: Jan 15, 2025, 3:59 PM
61.82
-0.50%
After-hours Jan 15, 2025, 04:00 PM EST
BHRB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 58.32 | 60.55 | 58.32 | 60.55 | 2.53 | 4.36% | 32,049 |
| Jan 13, 2025 | 56.01 | 58.18 | 56.01 | 58.02 | 1.41 | 2.49% | 25,348 |
| Jan 10, 2025 | 56.33 | 57.34 | 54.56 | 56.61 | -1.01 | -1.75% | 58,004 |
| Jan 8, 2025 | 58.26 | 58.81 | 57.47 | 57.62 | -1.24 | -2.11% | 32,600 |
| Jan 7, 2025 | 59.88 | 60.78 | 58.13 | 58.86 | -0.96 | -1.60% | 28,121 |
| Jan 6, 2025 | 60.97 | 61.40 | 59.61 | 59.82 | -1.02 | -1.68% | 32,700 |
| Jan 3, 2025 | 60.52 | 61.21 | 60.00 | 60.84 | 0.34 | 0.56% | 25,300 |
| Jan 2, 2025 | 62.56 | 62.98 | 60.26 | 60.50 | -1.86 | -2.98% | 27,133 |
| Dec 31, 2024 | 63.20 | 63.58 | 62.36 | 62.36 | -0.31 | -0.49% | 17,934 |
| Dec 30, 2024 | 62.38 | 63.33 | 61.79 | 62.67 | 0.23 | 0.37% | 16,737 |
| Dec 27, 2024 | 63.50 | 64.71 | 61.89 | 62.44 | -1.43 | -2.24% | 26,617 |
| Dec 26, 2024 | 63.23 | 64.00 | 63.23 | 63.87 | -0.01 | -0.02% | 22,620 |
| Dec 24, 2024 | 64.46 | 64.80 | 63.56 | 63.88 | -0.15 | -0.23% | 16,645 |
| Dec 23, 2024 | 64.30 | 65.75 | 63.44 | 64.03 | -0.17 | -0.26% | 33,323 |
| Dec 20, 2024 | 63.54 | 65.37 | 63.54 | 64.20 | -0.10 | -0.16% | 70,000 |
| Dec 19, 2024 | 65.59 | 67.00 | 63.75 | 64.30 | -0.56 | -0.86% | 25,800 |
| Dec 18, 2024 | 69.87 | 70.45 | 64.08 | 64.86 | -4.57 | -6.58% | 65,209 |
| Dec 17, 2024 | 70.05 | 70.85 | 69.00 | 69.43 | -1.18 | -1.67% | 30,900 |
| Dec 16, 2024 | 69.61 | 70.61 | 68.70 | 70.61 | 1.45 | 2.10% | 27,442 |
| Dec 13, 2024 | 69.36 | 69.69 | 68.60 | 69.16 | -0.37 | -0.53% | 38,200 |
| Dec 12, 2024 | 71.29 | 71.29 | 69.53 | 69.53 | -1.45 | -2.04% | 20,300 |
| Dec 11, 2024 | 70.86 | 71.75 | 70.26 | 70.98 | 0.99 | 1.41% | 40,613 |
| Dec 10, 2024 | 70.32 | 71.15 | 69.50 | 69.99 | 0.04 | 0.06% | 43,536 |
| Dec 9, 2024 | 70.50 | 70.58 | 69.11 | 69.95 | -0.15 | -0.21% | 28,100 |
| Dec 6, 2024 | 70.88 | 70.88 | 69.01 | 70.10 | -0.04 | -0.06% | 32,248 |
| Dec 5, 2024 | 70.50 | 71.43 | 69.33 | 70.14 | -0.65 | -0.92% | 30,200 |
| Dec 4, 2024 | 68.70 | 70.79 | 68.37 | 70.79 | 1.45 | 2.09% | 71,947 |
| Dec 3, 2024 | 70.58 | 70.58 | 69.07 | 69.34 | -0.95 | -1.35% | 32,723 |
| Dec 2, 2024 | 69.27 | 70.67 | 68.94 | 70.29 | 1.01 | 1.46% | 36,527 |
| Nov 29, 2024 | 69.30 | 70.26 | 68.50 | 69.28 | 0.36 | 0.52% | 20,832 |
| Nov 27, 2024 | 69.56 | 69.56 | 68.77 | 68.92 | -0.28 | -0.40% | 26,800 |
| Nov 26, 2024 | 69.80 | 70.30 | 69.10 | 69.20 | -0.91 | -1.30% | 32,700 |
| Nov 25, 2024 | 70.44 | 72.68 | 69.69 | 70.11 | 0.72 | 1.04% | 126,800 |
| Nov 22, 2024 | 68.91 | 69.65 | 67.60 | 69.39 | 0.70 | 1.02% | 58,900 |
| Nov 21, 2024 | 68.51 | 70.16 | 68.49 | 68.69 | 0.91 | 1.34% | 45,109 |
| Nov 20, 2024 | 68.27 | 68.59 | 67.25 | 67.78 | -0.07 | -0.10% | 28,600 |
| Nov 19, 2024 | 67.00 | 68.36 | 66.80 | 67.85 | 0.24 | 0.35% | 39,632 |
| Nov 18, 2024 | 68.78 | 69.36 | 67.39 | 67.61 | -1.19 | -1.73% | 76,100 |
| Nov 15, 2024 | 69.49 | 69.80 | 67.80 | 68.80 | -0.61 | -0.88% | 39,500 |
| Nov 14, 2024 | 69.41 | 70.83 | 68.93 | 69.41 | 0.00 | 0.00% | 43,000 |
| Nov 13, 2024 | 71.00 | 71.01 | 69.13 | 69.41 | -1.15 | -1.63% | 48,600 |
| Nov 12, 2024 | 70.05 | 71.00 | 69.84 | 70.56 | 0.25 | 0.36% | 52,132 |
| Nov 11, 2024 | 68.99 | 70.81 | 68.99 | 70.31 | 1.38 | 2.00% | 60,247 |
| Nov 8, 2024 | 68.61 | 69.28 | 68.61 | 68.93 | 0.65 | 0.95% | 35,622 |
| Nov 7, 2024 | 70.47 | 70.47 | 67.98 | 68.28 | -2.76 | -3.89% | 62,300 |
| Nov 6, 2024 | 69.00 | 75.32 | 68.96 | 71.04 | 5.94 | 9.12% | 280,216 |
| Nov 5, 2024 | 62.84 | 65.39 | 62.32 | 65.10 | 2.38 | 3.79% | 35,048 |
| Nov 4, 2024 | 62.89 | 63.65 | 62.00 | 62.72 | -0.18 | -0.29% | 39,400 |
| Nov 1, 2024 | 64.15 | 64.40 | 62.70 | 62.90 | -0.44 | -0.69% | 24,400 |
| Oct 31, 2024 | 65.40 | 65.40 | 63.34 | 63.34 | -1.57 | -2.42% | 24,000 |