Burke & Herbert Financial Services Corp. - Common Stock (BHRB)

62.12
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 12th, 6:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Burke & Herbert Financial Services Corp. - Common Stock (BHRB)

DateOpenHighLowCloseVolumeAdjusted Close
3/11/202662.9863.1761.8862.1260,29762.12
3/10/202662.8564.4962.7062.9865,64362.98
3/09/202662.5663.4561.1063.0979,36863.09
3/06/202662.9064.0761.9863.4473,00063.44
3/05/202664.6165.0663.8064.1281,31264.12
3/04/202666.3566.4465.2565.2559,49165.25
3/03/202664.4466.0963.5365.7752,76465.77
3/02/202663.3866.5363.3865.4262,43065.42
2/27/202665.7866.7064.1064.4482,89964.44
2/26/202666.4567.3965.6966.8767,23866.87
2/25/202665.2266.6564.8166.3779,22166.37
2/24/202665.4765.9064.7365.1755,54965.17
2/23/202667.7768.4365.0265.27128,96465.27
2/20/202667.4068.4666.7567.9453,89467.94
2/19/202667.3867.6666.5867.4188,40267.41
2/18/202669.3070.7267.4967.6686,62867.66
2/17/202668.2769.7368.0069.5149,69669.51
2/13/202667.9368.7866.8868.2452,26868.24
2/12/202669.7569.7567.8568.5080,91167.95
2/11/202670.0970.9069.1469.2689,00568.70
2/10/202669.3370.1069.3069.6262,70369.06
2/09/202669.7070.1269.4569.5945,51569.03
2/06/202669.6370.2369.2469.70100,96269.14
2/05/202669.4269.6868.3869.13100,40968.57
2/04/202668.4569.6368.2068.97111,03168.42
2/03/202666.6768.1566.6767.9391,37567.38
2/02/202665.2367.3965.2366.8979,07266.35
1/30/202664.1665.8164.0265.48117,15564.95
1/29/202663.5064.4663.5064.4071,81863.88
1/28/202663.8666.4363.3363.4373,41262.92
1/27/202664.0364.5863.5964.0649,47163.55
1/26/202663.8764.2863.5064.1262,77663.61
1/23/202667.2067.7663.7864.0089,61763.49
1/22/202666.4867.1066.1866.9588,26466.41
1/21/202664.0166.1563.9966.0195,71965.48
1/20/202664.0964.6463.2863.5359,65363.02
1/16/202665.3065.7064.6364.6768,38164.15
1/15/202663.6265.4963.6265.20132,86164.68
1/14/202663.6564.1763.4163.6848,56063.17
1/13/202663.7563.9462.8563.7758,07763.26
1/12/202662.8963.8762.8963.4053,91462.89
1/09/202664.5565.7062.9663.0550,63562.54
1/08/202662.2664.9162.2664.43108,96363.91
1/07/202662.7162.7862.1562.4459,85861.94
1/06/202662.1563.5061.8062.34195,00061.84
1/05/202661.7162.9761.7162.2676,07261.76
1/02/202662.5162.5161.6661.7781,83561.27
12/31/202562.7362.8562.1562.3148,61561.81
12/30/202562.8963.2062.2862.4552,66061.95
12/29/202563.0063.3362.6362.8046,68362.30
12/26/202563.5763.9562.8263.0861,98762.57
12/24/202563.1163.9862.8463.5939,35063.08
12/23/202564.2664.9963.0063.1199,52062.60
12/22/202566.3966.3964.0364.60130,20564.08
12/19/202568.4068.4065.4766.17323,76665.64
12/18/202570.1170.1169.4169.7964,65569.23
12/17/202569.2270.0069.0069.4544,22468.89
12/16/202570.0070.5169.0069.2063,14668.64
12/15/202569.6070.4569.5569.94209,58369.38
12/12/202569.6769.6769.0769.2856,93168.72