Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Burke & Herbert Bank & Company (BHRB) Historical Prices

BHRB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202671.6571.7770.2070.4870.48-0.84%112,3080.89
Oct 29, 202671.1171.9070.4871.0871.08+0.88%168,4201.33
Oct 28, 202670.6571.0569.6170.4670.46-0.01%118,0440.93
Oct 27, 202670.7171.1669.8370.4770.47+0.56%129,8091.02
Oct 26, 202671.3071.8270.0070.0870.08-0.88%118,8600.93
Oct 23, 202671.7372.4569.0470.7070.70-1.44%154,6881.22
Oct 22, 202669.7371.8569.7371.7371.73+3.25%196,4121.56
Oct 21, 202670.8370.8369.4569.4769.47-0.97%91,9680.72
Oct 20, 202669.4370.6469.0570.1570.15+1.53%119,4760.94
Oct 19, 202669.7970.3369.0269.0969.09-0.86%76,1150.60
Oct 16, 202669.9570.8969.4669.6969.69-0.09%87,6040.69
Oct 15, 202669.1770.0268.8569.7569.75+1.81%273,7722.21
Oct 14, 202668.6169.3068.3768.5168.51-0.98%202,6391.65
Oct 13, 202670.3370.6069.0169.1969.19-1.10%190,0801.53
Oct 12, 202668.9970.2668.9969.9669.96+1.57%311,2002.55
Oct 09, 202668.9169.0068.3368.8868.88-0.10%200,9601.67
Oct 08, 202668.2969.1967.8768.9568.95+0.58%127,6011.06
Oct 07, 202668.7969.1068.1868.5568.55-0.94%165,0731.38
Oct 06, 202669.3070.0769.0669.2069.20-0.12%87,7410.72
Oct 05, 202669.8670.7469.1469.2869.28-0.83%113,4660.93
Oct 02, 202669.6970.5069.4269.8669.86+1.44%125,8071.02
Oct 01, 202669.0769.0767.5468.8768.87+0.39%123,9491.01
Sep 30, 202668.6969.9868.2068.6068.60+0.07%126,4891.05
Sep 29, 202669.1469.6568.2568.5568.55-0.74%112,6910.93
Sep 28, 202669.2069.8968.9169.0669.06-1.12%104,8320.85
Sep 25, 202669.5670.1969.3469.8469.84+0.72%123,8010.99
Sep 24, 202669.2569.7068.6569.3469.34+0.73%131,6051.04
Sep 23, 202669.4869.9268.7968.8468.84-0.88%163,5951.23
Sep 22, 202670.1971.2869.3569.4569.45-0.14%117,9990.86
Sep 21, 202669.9271.0969.5269.5569.55-0.50%121,2900.87
Sep 18, 202670.2571.3669.5169.9069.90-0.77%414,4673.08
Sep 17, 202671.1971.4570.4270.4470.44-0.20%152,8981.14
Sep 16, 202671.6171.9870.1370.5870.58-1.30%119,7570.90
Sep 15, 202671.5072.8071.2571.5171.51-0.07%98,2030.72
Sep 14, 202671.7372.4671.2871.5671.56+0.04%119,3620.87
Sep 11, 202672.0072.4971.2271.5371.53+0.04%63,5400.46
Sep 10, 202670.8771.6770.4471.5071.50+0.89%68,9720.49
Sep 09, 202671.4071.6570.6670.8770.87-1.02%128,7180.90
Sep 08, 202672.0772.7371.5971.6071.60-1.04%66,6920.46
Sep 07, 202672.1173.3272.1072.3572.35+0.00%00.00
Sep 04, 202672.1173.3272.1072.3572.35-0.18%71,5240.48
Sep 03, 202672.7273.4072.1972.4872.48+0.35%79,4410.52
Sep 02, 202671.1072.5370.9472.2372.23+2.27%136,2010.88
Sep 01, 202671.4171.9970.5870.6370.63-0.95%105,0690.67
Aug 31, 202671.5072.0071.0571.3171.31-0.56%100,2900.63
Aug 28, 202671.9772.7571.6171.7171.71+0.13%92,0440.57
Aug 27, 202671.2671.9470.7671.6271.62-0.10%73,4780.45
Aug 26, 202671.9072.4671.3571.6971.69-0.10%74,5960.46
Aug 25, 202672.7373.1171.5371.7671.76-1.29%84,7210.52
Aug 24, 202671.8973.5471.6872.7072.70+1.61%149,3910.91