Get the Stockscreener App
56.71
1.00%
-0.57
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 May 09, 2025, is $56.71.
- 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 23.28% to $56.71 now.
- The 52-week high stock price for BHRB is $75.32, representing a 32.82% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for BHRB is $46.00, indicating a -18.89% decrease from the current share price, occurred on June 11, 2024.
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 |
|---|---|---|---|---|---|
| May 09, 2025 | $57.71 | $56.35 | $1.36 | 20,316.0 | -1.00% |
| May 08, 2025 | $58.00 | $56.38 | $1.62 | 38,816.0 | +1.87% |
| May 07, 2025 | $57.87 | $55.63 | $2.24 | 24,852.0 | -0.04% |
| May 06, 2025 | $57.46 | $56.08 | $1.38 | 28,177.0 | -2.17% |
| May 05, 2025 | $58.00 | $56.59 | $1.41 | 34,070.0 | +0.19% |
| May 02, 2025 | $57.84 | $56.13 | $1.71 | 22,866.0 | +2.89% |
| May 01, 2025 | $56.51 | $55.00 | $1.51 | 29,686.0 | -0.23% |
| Apr 30, 2025 | $56.54 | $53.88 | $2.66 | 52,759.0 | +0.61% |
| Apr 29, 2025 | $55.83 | $52.39 | $3.44 | 55,573.0 | +4.06% |
| Apr 28, 2025 | $53.81 | $51.54 | $2.27 | 44,937.0 | +3.67% |
| Apr 25, 2025 | $52.32 | $50.61 | $1.71 | 56,938.0 | +0.47% |
| Apr 24, 2025 | $51.28 | $50.72 | $0.56 | 27,884.0 | +0.31% |
| Apr 23, 2025 | $52.48 | $50.58 | $1.90 | 32,595.0 | +0.33% |
| Apr 22, 2025 | $51.11 | $49.55 | $1.56 | 24,216.0 | +3.85% |
| Apr 21, 2025 | $49.37 | $48.73 | $0.64 | 38,035.0 | -1.92% |
| Apr 17, 2025 | $50.86 | $49.10 | $1.76 | 35,491.0 | +1.36% |
| Apr 16, 2025 | $50.01 | $49.33 | $0.675 | 24,737.0 | -1.62% |
| Apr 15, 2025 | $50.97 | $49.14 | $1.83 | 33,766.0 | +2.18% |
| Apr 14, 2025 | $49.28 | $48.02 | $1.26 | 30,669.0 | +0.82% |
| Apr 11, 2025 | $49.44 | $47.57 | $1.87 | 34,145.0 | -0.12% |
| Apr 10, 2025 | $51.51 | $48.14 | $3.37 | 37,846.0 | -6.95% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $58.00 | $55.00 | $3.00 | 219,099.0 | +1.43% |
| 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% |
2.51%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):