Get the Stockscreener App
70.47
0.42%
-0.30
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 July 24, 2026, is $70.47.
- 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 53.20% to $70.47 now.
- The 52-week high stock price for BHRB is $73.69, representing a 4.57% increase from the current share price, occurred on July 02, 2026.
- The 52-week low stock price for BHRB is $56.11, indicating a -20.38% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $70.89 | $68.50 | $2.39 | 176,417.0 | -0.42% |
| Jul 23, 2026 | $70.91 | $69.78 | $1.13 | 103,894.0 | -0.34% |
| Jul 22, 2026 | $71.26 | $69.96 | $1.30 | 96,411.0 | -0.35% |
| Jul 21, 2026 | $71.35 | $69.84 | $1.51 | 83,458.0 | +0.47% |
| Jul 20, 2026 | $71.75 | $70.55 | $1.20 | 87,368.0 | -0.85% |
| Jul 17, 2026 | $73.00 | $71.10 | $1.90 | 123,737.0 | -1.80% |
| Jul 16, 2026 | $73.41 | $70.74 | $2.67 | 278,441.0 | +2.95% |
| Jul 15, 2026 | $71.47 | $70.49 | $0.98 | 161,116.0 | +0.55% |
| Jul 14, 2026 | $71.08 | $69.75 | $1.32 | 112,914.0 | +0.01% |
| Jul 13, 2026 | $70.71 | $69.29 | $1.42 | 108,666.0 | +0.09% |
| Jul 10, 2026 | $70.91 | $69.64 | $1.27 | 120,258.0 | +0.26% |
| Jul 09, 2026 | $71.69 | $69.07 | $2.62 | 191,218.0 | +1.82% |
| Jul 08, 2026 | $69.91 | $68.25 | $1.66 | 191,737.0 | -1.28% |
| Jul 07, 2026 | $70.53 | $69.50 | $1.03 | 137,018.0 | +0.10% |
| Jul 06, 2026 | $70.87 | $69.40 | $1.47 | 113,530.0 | -0.66% |
| Jul 02, 2026 | $73.69 | $70.13 | $3.56 | 158,300.0 | -3.59% |
| Jul 01, 2026 | $73.31 | $71.92 | $1.39 | 233,292.0 | +1.25% |
| Jun 30, 2026 | $72.35 | $71.35 | $1.00 | 197,444.0 | -0.15% |
| Jun 29, 2026 | $72.06 | $70.01 | $2.05 | 223,520.0 | +0.88% |
| Jun 26, 2026 | $71.38 | $69.60 | $1.78 | 590,443.0 | +2.38% |
| Jun 25, 2026 | $70.49 | $67.75 | $2.74 | 382,792.0 | +2.70% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $73.69 | $68.25 | $5.44 | 2,654,192.0 | -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% |
1.52%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):