Burke & Herbert Bank & Tr... (BHRB)
NASDAQ: BHRB
· Real-Time Price · USD
61.56
-0.84 (-1.35%)
At close: Sep 12, 2025, 3:59 PM
61.56
-0.01%
After-hours: Sep 12, 2025, 04:57 PM EDT
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 64.08 | 64.55 | 62.31 | 62.90 | 62.90 | -1.52% | 33,729 |
| Sep 4, 2025 | 63.50 | 64.09 | 63.11 | 63.87 | 63.87 | 1.16% | 40,607 |
| Sep 3, 2025 | 62.89 | 63.39 | 62.54 | 63.14 | 63.14 | 0.25% | 28,100 |
| Sep 2, 2025 | 63.00 | 63.58 | 62.44 | 62.98 | 62.98 | -0.91% | 48,500 |
| Aug 29, 2025 | 63.68 | 63.99 | 63.18 | 63.56 | 63.56 | -0.02% | 35,500 |
| Aug 28, 2025 | 64.24 | 64.24 | 63.07 | 63.57 | 63.57 | -0.39% | 35,900 |
| Aug 27, 2025 | 63.26 | 64.15 | 63.26 | 63.82 | 63.82 | 0.44% | 33,900 |
| Aug 26, 2025 | 62.33 | 64.00 | 62.00 | 63.54 | 63.54 | 1.62% | 60,503 |
| Aug 25, 2025 | 63.50 | 63.76 | 62.52 | 62.53 | 62.53 | -1.82% | 31,800 |
| Aug 22, 2025 | 60.67 | 63.69 | 60.67 | 63.69 | 63.69 | 5.96% | 123,100 |
| Aug 21, 2025 | 60.13 | 60.76 | 60.00 | 60.11 | 60.11 | -0.51% | 33,227 |
| Aug 20, 2025 | 60.60 | 60.79 | 59.86 | 60.42 | 60.42 | 0.37% | 32,405 |
| Aug 19, 2025 | 59.85 | 60.94 | 59.83 | 60.20 | 60.20 | 0.23% | 48,500 |
| Aug 18, 2025 | 59.66 | 60.26 | 57.67 | 60.06 | 60.06 | 0.67% | 30,000 |
| Aug 15, 2025 | 60.19 | 61.07 | 59.22 | 59.66 | 59.66 | -1.13% | 109,832 |