Get the Stockscreener App
72.35
0.18%
-0.13
Burke Herbert Financial Services Corp Stock (BHRB) Price History
The historical daily chart and data for Burke Herbert Financial Services Corp stock (BHRB), show that the latest closing stock price as of September 04, 2026, is $72.35.
- Burke Herbert Financial Services Corp all-time high stock price is $75.32, occurred on November 06, 2024.
- The lowest Burke Herbert Financial Services Corp stock price recorded was $46.00 on June 11, 2024. Since then, Burke Herbert Financial Services Corp's stock price has risen over 57.28% to $72.35 now.
- The 52-week high stock price for BHRB is $75.08, representing a 3.78% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for BHRB is $57.42, indicating a -20.64% decrease from the current share price, occurred on October 16, 2025.
The table below shows more information about BHRB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $73.32 | $72.10 | $1.22 | 71,523.0 | -0.18% |
| Sep 03, 2026 | $73.40 | $72.19 | $1.21 | 79,441.0 | +0.35% |
| Sep 02, 2026 | $72.53 | $70.94 | $1.59 | 130,300.0 | +2.27% |
| Sep 01, 2026 | $71.99 | $70.58 | $1.41 | 105,069.0 | -0.95% |
| Aug 31, 2026 | $72.00 | $71.05 | $0.955 | 100,288.0 | -0.56% |
| Aug 28, 2026 | $72.75 | $71.61 | $1.14 | 92,044.0 | +0.13% |
| Aug 27, 2026 | $71.94 | $70.76 | $1.18 | 73,476.0 | -0.10% |
| Aug 26, 2026 | $72.46 | $71.35 | $1.11 | 74,595.0 | -0.10% |
| Aug 25, 2026 | $73.11 | $71.53 | $1.58 | 84,721.0 | -1.29% |
| Aug 24, 2026 | $73.54 | $71.68 | $1.86 | 149,389.0 | +1.61% |
| Aug 21, 2026 | $72.22 | $70.58 | $1.64 | 115,323.0 | +0.77% |
| Aug 20, 2026 | $71.21 | $70.01 | $1.20 | 82,102.0 | +0.14% |
| Aug 19, 2026 | $72.50 | $70.79 | $1.71 | 118,509.0 | -2.02% |
| Aug 18, 2026 | $72.84 | $72.07 | $0.77 | 103,507.0 | +0.04% |
| Aug 17, 2026 | $73.40 | $71.88 | $1.53 | 109,917.0 | -1.12% |
| Aug 14, 2026 | $73.59 | $72.65 | $0.945 | 107,343.0 | -0.07% |
| Aug 13, 2026 | $74.73 | $72.78 | $1.95 | 169,648.0 | -0.91% |
| Aug 12, 2026 | $74.22 | $73.25 | $0.975 | 93,511.0 | +0.34% |
| Aug 11, 2026 | $73.98 | $72.81 | $1.17 | 113,570.0 | +1.22% |
| Aug 10, 2026 | $73.20 | $71.95 | $1.25 | 105,039.0 | -0.94% |
| Aug 07, 2026 | $74.38 | $73.00 | $1.38 | 66,787.0 | -0.46% |
| Aug 06, 2026 | $75.05 | $73.03 | $2.02 | 107,669.0 | -0.49% |
Burke Herbert Financial Services Corp Stock (BHRB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Burke Herbert Financial Services Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BHRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Burke Herbert Financial Services Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Burke Herbert Financial Services Corp Stock (BHRB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $73.40 | $70.58 | $2.82 | 457,856.0 | +1.46% |
| Aug, 2026 | $75.08 | $70.01 | $5.07 | 2,337,054.0 | -2.65% |
| Jul, 2026 | $74.32 | $68.25 | $6.07 | 3,111,039.0 | +1.93% |
| Jun, 2026 | $72.35 | $61.81 | $10.54 | 4,945,074.0 | +12.99% |
| May, 2026 | $65.20 | $60.97 | $4.23 | 2,809,027.0 | -1.10% |
| Apr, 2026 | $67.17 | $61.47 | $5.70 | 2,913,743.0 | +3.24% |
| Mar, 2026 | $66.53 | $60.11 | $6.42 | 2,205,445.0 | -3.34% |
| Feb, 2026 | $70.90 | $64.10 | $6.80 | 1,484,203.0 | -1.59% |
| Jan, 2026 | $67.76 | $61.66 | $6.10 | 1,562,259.0 | +5.09% |
Burke Herbert Financial Services Corp Stock (BHRB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $70.51 | $62.28 | $8.23 | 1,788,145.0 | -4.28% |
| Nov, 2025 | $65.98 | $58.31 | $7.67 | 874,883.0 | +10.84% |
| Oct, 2025 | $62.69 | $57.42 | $5.27 | 995,106.0 | -4.59% |
| Sep, 2025 | $64.55 | $60.13 | $4.42 | 923,097.0 | -2.94% |
| Aug, 2025 | $64.24 | $56.11 | $8.13 | 1,042,419.0 | +9.61% |
| Jul, 2025 | $66.00 | $57.52 | $8.48 | 1,646,746.0 | -2.91% |
| Jun, 2025 | $60.66 | $55.40 | $5.26 | 1,327,116.0 | +4.94% |
| May, 2025 | $59.96 | $54.45 | $5.51 | 651,843.0 | +1.81% |
| Apr, 2025 | $56.54 | $47.57 | $8.97 | 865,764.0 | -0.36% |
| Mar, 2025 | $64.12 | $55.00 | $9.12 | 1,538,229.0 | -10.02% |
| Feb, 2025 | $65.80 | $60.91 | $4.90 | 1,134,846.0 | -3.03% |
| Jan, 2025 | $65.17 | $54.56 | $10.61 | 598,557.0 | +3.13% |
Burke Herbert Financial Services Corp Stock (BHRB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.75 | $61.79 | $9.96 | 683,636.0 | -9.54% |
| Nov, 2024 | $75.32 | $62.00 | $13.32 | 1,144,751.0 | +9.38% |
| Oct, 2024 | $66.53 | $56.81 | $9.72 | 859,367.0 | +3.85% |
| Sep, 2024 | $68.00 | $59.92 | $8.08 | 1,338,973.0 | -7.93% |
| Aug, 2024 | $69.61 | $55.01 | $14.60 | 1,347,667.0 | -2.16% |
| Jul, 2024 | $70.00 | $47.28 | $22.72 | 982,476.0 | +32.80% |
| Jun, 2024 | $51.86 | $46.00 | $5.86 | 745,561.0 | +1.76% |
| May, 2024 | $57.80 | $47.51 | $10.29 | 962,220.0 | -4.35% |
| Apr, 2024 | $56.92 | $51.00 | $5.92 | 220,670.0 | -6.51% |
| Mar, 2024 | $57.00 | $51.30 | $5.70 | 267,095.0 | +2.47% |
| Feb, 2024 | $59.93 | $53.05 | $6.88 | 237,386.0 | -6.37% |
| Jan, 2024 | $61.83 | $55.55 | $6.28 | 278,997.0 | +0.00% |
1.98%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):