Burke & Herbert Bank & Trust Company (BHRB)
NASDAQ:BHRB
Want to see BHRB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2026
63.25
63.97
63.09
63.20
63.20
+0.29%
131,821
1.06
May 26, 2026
62.87
63.59
62.54
63.02
63.02
+0.40%
141,199
1.14
May 22, 2026
63.62
64.10
62.72
62.77
62.77
-1.09%
149,039
1.22
May 21, 2026
63.40
63.88
62.55
63.46
63.46
+0.41%
318,421
2.68
May 20, 2026
62.11
63.69
61.98
63.20
63.20
+2.08%
171,163
1.46
May 19, 2026
62.00
62.54
61.65
61.91
61.91
-0.43%
122,749
1.05
May 18, 2026
61.73
62.83
61.73
62.18
62.18
+1.16%
151,957
1.32
May 15, 2026
61.75
62.63
60.97
61.47
61.47
-0.49%
167,171
1.47
May 14, 2026
62.54
63.20
62.24
62.33
61.78
+0.46%
98,300
0.88
May 13, 2026
62.20
62.45
61.60
62.04
61.49
-0.46%
134,365
1.21
May 12, 2026
63.16
63.34
61.91
62.33
61.78
-1.16%
153,821
1.40
May 11, 2026
64.06
64.17
62.78
63.06
62.50
-1.19%
163,752
1.51
May 08, 2026
64.07
64.07
63.30
63.82
63.26
+0.54%
80,000
0.74
May 07, 2026
63.47
64.22
63.42
63.48
62.92
+0.21%
101,719
0.95
May 06, 2026
63.61
64.50
63.25
63.35
62.79
+0.52%
122,721
1.15
May 05, 2026
63.14
63.94
62.86
63.02
62.46
-0.03%
158,135
1.49
May 04, 2026
64.30
65.08
62.94
63.04
62.48
-2.48%
153,985
1.46
May 01, 2026
64.49
65.20
63.80
64.64
64.07
+0.51%
96,708
0.92
Apr 30, 2026
63.70
65.47
63.63
64.31
63.74
+1.10%
166,451
1.60
Apr 29, 2026
64.36
64.99
63.41
63.61
63.05
-1.78%
209,569
2.05
Apr 28, 2026
64.39
65.77
64.26
64.76
64.19
+1.03%
262,657
2.64
Apr 27, 2026
64.36
64.50
63.37
64.10
63.53
+0.22%
96,345
0.97
Apr 24, 2026
63.11
64.73
61.75
63.96
63.40
-0.84%
174,511
1.80
Apr 23, 2026
64.58
64.91
64.00
64.50
63.93
+0.14%
86,959
0.90
Apr 22, 2026
64.70
64.94
63.71
64.41
63.84
-0.26%
103,705
1.08
Apr 21, 2026
66.21
66.58
64.48
64.58
64.01
-2.49%
111,450
1.16
Apr 20, 2026
66.35
66.74
65.80
66.23
65.65
-0.03%
108,438
1.13
Apr 17, 2026
66.00
67.17
66.00
66.25
65.67
+1.74%
224,106
2.40
Apr 16, 2026
65.36
65.84
65.01
65.12
64.55
-0.69%
152,908
1.68
Apr 15, 2026
65.93
66.27
65.07
65.57
64.99
-0.49%
94,028
1.04
Apr 14, 2026
65.51
66.28
64.79
65.89
65.31
+0.43%
228,694
2.57
Apr 13, 2026
64.85
65.72
64.85
65.61
65.03
+0.69%
96,957
1.10
Apr 10, 2026
65.57
66.23
64.75
65.16
64.58
-0.94%
110,166
1.26
Apr 09, 2026
64.01
66.14
64.00
65.78
65.20
+2.10%
182,678
2.14
Apr 08, 2026
63.94
65.00
63.78
64.43
63.86
+2.45%
152,039
1.82
Apr 07, 2026
62.95
63.16
62.58
62.89
62.34
-0.09%
111,965
1.34
Apr 06, 2026
62.40
63.16
62.30
62.95
62.39
+0.75%
88,070
1.06
Apr 03, 2026
61.58
62.67
61.47
62.48
61.93
0.00%
0
0.00
Apr 02, 2026
61.58
62.67
61.47
62.48
61.93
+0.18%
85,543
0.99
Apr 01, 2026
62.46
63.00
62.32
62.37
61.82
+0.13%
112,544
1.31
Mar 31, 2026
62.79
62.82
61.46
62.29
61.74
+0.52%
146,797
1.76
Mar 30, 2026
61.17
62.22
60.86
61.97
61.42
+1.97%
112,067
1.36
Mar 27, 2026
61.06
61.41
60.61
60.78
60.24
-1.10%
103,563
1.27
Mar 26, 2026
60.76
61.81
60.76
61.45
60.91
+0.26%
87,303
1.08
Mar 25, 2026
62.33
62.50
61.13
61.29
60.75
-0.70%
220,377
2.81
Mar 24, 2026
61.76
62.60
61.54
61.72
61.18
-0.68%
99,562
1.30
Mar 23, 2026
61.92
63.35
61.56
62.14
61.59
+2.91%
165,853
2.22
Mar 20, 2026
61.87
61.87
60.11
60.38
59.85
-1.60%
267,212
3.71
Mar 19, 2026
60.62
61.87
60.42
61.36
60.82
+0.82%
96,029
1.32
Mar 18, 2026
61.81
62.14
60.64
60.86
60.32
-2.28%
106,096
1.39
Rows: