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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	58.26	58.72	57.71	57.73	51,243	-0.48(-0.82%)
Mar 10, 2025	59.81	62.16	57.84	58.21	77,733	-2.08(-3.45%)
Mar 07, 2025	60.09	61.50	59.71	60.29	76,270	+0.15(+0.25%)
Mar 06, 2025	61.77	62.11	60.06	60.14	212,664	-0.92(-1.51%)
Mar 05, 2025	61.63	62.80	60.34	61.06	206,313	-0.23(-0.38%)
Mar 04, 2025	62.93	63.45	61.09	61.29	107,396	-1.90(-3.01%)
Mar 03, 2025	62.56	64.12	62.25	63.19	273,253	+0.83(+1.33%)
Feb 28, 2025	62.16	62.73	62.00	62.36	150,942	+0.18(+0.29%)
Feb 27, 2025	62.05	62.99	61.02	62.18	115,584	-0.03(-0.05%)
Feb 26, 2025	62.40	63.00	61.75	62.21	66,380	-0.20(-0.32%)
Feb 25, 2025	62.60	64.99	62.04	62.41	140,025	+0.32(+0.52%)
Feb 24, 2025	63.20	63.20	62.09	62.09	70,281	-0.28(-0.45%)
Feb 21, 2025	64.19	64.19	62.36	62.37	63,035	-1.10(-1.73%)
Feb 20, 2025	64.01	64.73	63.20	63.47	58,218	-0.96(-1.49%)
Feb 19, 2025	63.86	64.99	63.86	64.43	34,918	-0.18(-0.28%)
Feb 18, 2025	64.00	65.00	63.91	64.61	62,294	+0.52(+0.81%)
Feb 14, 2025	64.52	65.44	63.98	64.09	24,195	+0.20(+0.31%)
Feb 13, 2025	63.20	64.16	62.21	63.89	31,038	+1.26(+2.01%)
Feb 12, 2025	63.96	65.20	62.63	62.63	40,506	-2.14(-3.31%)
Feb 11, 2025	63.81	65.24	63.48	64.77	27,085	+1.11(+1.74%)
Feb 10, 2025	64.54	64.54	63.66	63.66	23,637	-0.46(-0.71%)
Feb 07, 2025	64.49	64.94	63.19	64.12	143,995	-0.65(-1.01%)
Feb 06, 2025	64.42	64.99	64.20	64.77	20,963	+0.67(+1.05%)
Feb 05, 2025	63.75	64.43	63.48	64.10	26,521	+0.31(+0.48%)
Feb 04, 2025	62.21	63.79	62.21	63.79	20,585	+1.09(+1.74%)
Feb 03, 2025	62.70	63.81	60.39	62.70	31,041	-1.06(-1.66%)
Jan 31, 2025	63.49	64.61	63.27	63.76	25,750	-0.05(-0.08%)
Jan 30, 2025	64.05	64.36	62.51	63.81	41,228	+0.68(+1.08%)
Jan 29, 2025	62.46	63.26	61.94	63.13	30,296	+0.51(+0.81%)
Jan 28, 2025	62.84	64.17	62.24	62.62	26,954	-0.48(-0.75%)
Jan 27, 2025	62.66	63.83	61.87	63.10	40,890	+1.23(+2.00%)
Jan 24, 2025	60.85	62.12	60.55	61.86	22,615	+0.64(+1.04%)
Jan 23, 2025	60.00	61.22	60.00	61.22	28,754	+0.63(+1.05%)
Jan 22, 2025	61.67	62.84	60.53	60.59	30,987	-1.60(-2.57%)
Jan 21, 2025	61.76	63.28	61.76	62.18	26,825	+0.54(+0.87%)
Jan 17, 2025	61.12	62.13	60.98	61.65	24,614	+0.96(+1.58%)
Jan 16, 2025	61.29	61.44	60.40	60.69	32,521	-0.60(-0.99%)
Jan 15, 2025	61.35	62.73	60.33	61.29	26,084	+1.26(+2.10%)
Jan 14, 2025	57.82	60.03	57.82	60.03	32,324	+2.51(+4.36%)
Jan 13, 2025	55.53	57.68	55.53	57.52	25,566	+1.40(+2.49%)
Jan 10, 2025	55.85	56.85	54.09	56.13	58,503	-1.00(-1.75%)
Jan 08, 2025	57.76	58.31	56.98	57.13	32,844	-1.23(-2.11%)
Jan 07, 2025	59.37	60.26	57.63	58.36	28,363	-0.95(-1.60%)
Jan 06, 2025	60.45	60.88	59.10	59.31	32,961	-1.01(-1.68%)
Jan 03, 2025	60.00	60.69	59.49	60.32	25,509	+0.34(+0.56%)