Burke & Herbert Bank & Tr... (BHRB)
NASDAQ: BHRB
· Real-Time Price · USD
60.26
0.58 (0.97%)
At close: Oct 03, 2025, 3:59 PM
60.27
0.02%
After-hours: Oct 03, 2025, 04:34 PM EDT
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 59.59 | 60.83 | 59.58 | 60.26 | 60.26 | 0.97% | 38,906 |
| Oct 2, 2025 | 60.61 | 60.61 | 59.05 | 59.68 | 59.68 | -1.70% | 50,445 |
| Oct 1, 2025 | 61.19 | 61.35 | 60.00 | 60.71 | 60.71 | -1.59% | 38,904 |
| Sep 30, 2025 | 61.05 | 62.41 | 60.13 | 61.69 | 61.69 | 0.69% | 35,900 |
| Sep 29, 2025 | 62.99 | 62.99 | 61.27 | 61.27 | 61.27 | -2.19% | 32,800 |
| Sep 26, 2025 | 62.60 | 62.99 | 62.12 | 62.64 | 62.64 | 0.11% | 28,400 |
| Sep 25, 2025 | 62.53 | 62.79 | 61.82 | 62.57 | 62.57 | -0.26% | 34,900 |
| Sep 24, 2025 | 62.51 | 63.24 | 62.25 | 62.73 | 62.73 | 0.30% | 27,412 |
| Sep 23, 2025 | 62.75 | 64.32 | 62.13 | 62.54 | 62.54 | 0.02% | 45,100 |
| Sep 22, 2025 | 62.71 | 62.74 | 61.85 | 62.53 | 62.53 | -0.49% | 45,100 |
| Sep 19, 2025 | 64.31 | 64.55 | 62.58 | 62.84 | 62.84 | -2.29% | 154,709 |
| Sep 18, 2025 | 62.07 | 64.31 | 61.66 | 64.31 | 64.31 | 3.86% | 69,000 |
| Sep 17, 2025 | 61.42 | 64.02 | 61.42 | 61.92 | 61.92 | 0.88% | 38,700 |
| Sep 16, 2025 | 62.25 | 62.88 | 60.69 | 61.38 | 61.38 | -0.74% | 25,819 |
| Sep 15, 2025 | 61.90 | 62.15 | 61.41 | 61.84 | 61.84 | 0.44% | 30,306 |
| Sep 12, 2025 | 62.65 | 62.72 | 61.57 | 61.57 | 61.57 | -1.33% | 25,200 |
| Sep 11, 2025 | 62.05 | 62.78 | 61.58 | 62.40 | 62.40 | 0.56% | 98,744 |
| Sep 10, 2025 | 62.50 | 62.92 | 61.80 | 62.05 | 62.05 | -0.85% | 25,700 |
| Sep 9, 2025 | 62.62 | 62.80 | 62.00 | 62.58 | 62.58 | -0.52% | 30,126 |
| Sep 8, 2025 | 62.81 | 63.07 | 61.93 | 62.91 | 62.91 | 0.02% | 22,300 |
Page 1 of 136