Skip to main content

Burke Herbert Financial Services Corp (NQ: BHRB )

54.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 54.50 54.99 54.50 54.99 5,360 +0.29(+0.53%)
Feb 23, 2024 54.45 55.53 54.44 54.70 12,152 -0.18(-0.33%)
Feb 22, 2024 54.88 55.50 54.34 54.88 9,128 -0.32(-0.58%)
Feb 21, 2024 55.35 55.60 54.30 55.20 17,920 +0.02(+0.04%)
Feb 20, 2024 55.50 56.80 55.16 55.18 6,818 -1.22(-2.16%)
Feb 16, 2024 58.91 58.91 56.40 56.40 7,463 -2.47(-4.20%)
Feb 15, 2024 57.32 59.18 57.32 58.87 12,561 +2.63(+4.68%)
Feb 14, 2024 53.10 56.24 53.10 56.24 13,385 +3.44(+6.52%)
Feb 13, 2024 57.42 57.42 52.52 52.80 16,980 -5.64(-9.66%)
Feb 12, 2024 57.29 59.33 56.94 58.44 19,555 +2.11(+3.74%)
Feb 09, 2024 55.76 56.43 55.25 56.33 18,554 +0.77(+1.39%)
Feb 08, 2024 54.46 56.04 54.46 55.56 11,860 +0.45(+0.81%)
Feb 07, 2024 55.87 56.30 54.95 55.12 15,466 -0.82(-1.47%)
Feb 06, 2024 55.00 56.08 55.00 55.94 3,583 +1.26(+2.30%)
Feb 05, 2024 56.06 56.44 54.38 54.68 11,426 -1.75(-3.11%)
Feb 02, 2024 58.29 58.29 56.43 56.43 6,401 -2.43(-4.12%)
Feb 01, 2024 58.81 58.86 55.18 58.86 23,923 +1.04(+1.80%)
Jan 31, 2024 60.88 60.88 57.82 57.82 15,655 -2.78(-4.59%)
Jan 30, 2024 59.42 60.60 59.40 60.60 8,212 +0.22(+0.36%)
Jan 29, 2024 59.40 60.38 58.62 60.38 5,932 +1.73(+2.95%)
Jan 26, 2024 60.90 60.90 57.99 58.65 11,731 -1.55(-2.58%)
Jan 25, 2024 60.39 61.22 59.53 60.21 16,696 +0.85(+1.43%)
Jan 24, 2024 60.39 60.39 58.84 59.35 11,439 -0.39(-0.65%)
Jan 23, 2024 60.53 60.53 59.02 59.74 8,714 -0.29(-0.48%)
Jan 22, 2024 58.02 60.03 58.02 60.03 7,691 +2.50(+4.35%)
Jan 19, 2024 57.28 57.52 56.94 57.52 8,422 +0.94(+1.66%)
Jan 18, 2024 57.10 57.10 55.99 56.58 6,270 -0.73(-1.28%)
Jan 17, 2024 55.00 57.43 55.00 57.31 12,550 +1.53(+2.75%)
Jan 16, 2024 56.43 56.63 55.46 55.78 10,307 -0.75(-1.33%)
Jan 12, 2024 59.17 59.17 56.53 56.53 7,857 -1.18(-2.04%)
Jan 11, 2024 55.88 57.73 55.86 57.71 12,542 +0.02(+0.03%)
Jan 10, 2024 58.07 58.07 56.98 57.69 13,419 -0.17(-0.29%)
Jan 09, 2024 58.20 58.91 57.37 57.86 28,682 -1.36(-2.29%)
Jan 08, 2024 59.60 59.60 57.49 59.22 32,306 -0.39(-0.65%)
Jan 05, 2024 58.56 59.76 57.39 59.60 31,725 +1.25(+2.14%)
Jan 04, 2024 60.16 60.45 57.92 58.35 32,517 -1.24(-2.08%)
Jan 03, 2024 62.13 62.13 59.36 59.59 21,187 -2.54(-4.10%)
Jan 02, 2024 62.17 63.70 61.53 62.14 13,779 -0.14(-0.22%)
Dec 29, 2023 64.09 64.35 62.18 62.27 24,172 -2.36(-3.65%)
Dec 28, 2023 65.51 66.15 64.61 64.63 17,383 -1.60(-2.42%)
Dec 27, 2023 65.98 66.86 65.60 66.24 30,220 +0.65(+1.00%)
Dec 26, 2023 64.67 66.17 64.67 65.58 18,743 +2.56(+4.07%)
Dec 22, 2023 62.21 63.61 62.20 63.02 18,767 +1.51(+2.46%)
Dec 21, 2023 60.88 62.26 60.10 61.50 24,039 +1.90(+3.19%)
Dec 20, 2023 60.10 63.57 59.60 59.60 31,648 -1.01(-1.67%)
Dec 19, 2023 57.95 60.71 57.95 60.61 29,708 +2.22(+3.80%)
Dec 18, 2023 55.89 58.39 55.89 58.39 24,697 +2.05(+3.64%)
Dec 15, 2023 55.99 57.27 55.26 56.34 72,019 +0.92(+1.66%)
Dec 14, 2023 54.73 57.42 54.55 55.42 41,466 +1.52(+2.83%)
Dec 13, 2023 53.61 55.05 53.05 53.90 136,786 +0.50(+0.93%)
Dec 12, 2023 55.02 55.02 53.40 53.40 32,057 -1.08(-1.98%)
Dec 11, 2023 54.49 54.69 52.09 54.48 27,717 +0.01(+0.02%)
Dec 08, 2023 52.87 55.22 52.37 54.47 30,911 +2.02(+3.85%)
Dec 07, 2023 50.35 52.68 50.00 52.45 24,840 +2.54(+5.10%)
Dec 06, 2023 50.53 51.86 49.76 49.91 35,522 -0.08(-0.16%)
Dec 05, 2023 50.65 50.77 49.01 49.99 31,279 -0.14(-0.28%)
Dec 04, 2023 49.68 50.39 49.30 50.13 12,841 +0.96(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.