Skip to main content
BHRB logo

Burke & Herbert Financial Services Corp.

BHRBNASDAQFinancialsBanks - Regional

$69.69Today:- (-)1Y +18.72%

As of Oct 16, 2026 close

Market cap
$1.29B
P/E (TTM)
13.38
Forward P/E
12.43
Dividend yield
3.15%
52-week range
$57.42$75.09
Volume (live)
-
Avg. volume (3M)
142.68K

Burke & Herbert Financial Services (BHRB) Historical Stock Prices

Analyze Burke & Herbert Financial Services (BHRB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Burke & Herbert Financial Services (BHRB) Interactive Price Chart

Interactive historical price chart showing Burke & Herbert Financial Services stock price movements and trends across multiple time periods.

Loading chart...

BHRB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BHRB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202669.9570.8969.4669.6969.6987.60K
Oct 15, 202669.1770.0268.8569.7569.75273.77K
Oct 14, 202668.6169.3068.3768.5168.51202.64K
Oct 13, 202670.3370.6069.0169.1969.19190.08K
Oct 12, 202668.9970.2668.9969.9669.96311.20K
Oct 9, 202668.9169.0068.3368.8868.88200.96K
Oct 8, 202668.2969.1967.8768.9568.95127.59K
Oct 7, 202668.7969.1068.1868.5568.55165.07K
Oct 6, 202669.3070.0669.0669.2069.2086.90K
Oct 5, 202669.8670.7369.1469.2869.28113.47K
Oct 2, 202669.6970.5069.4269.8669.86125.81K
Oct 1, 202669.0769.0767.5468.8768.87123.95K
Sep 30, 202668.6969.9768.2068.6068.60126.49K
Sep 29, 202669.1469.6468.2568.5568.55112.69K
Sep 28, 202669.2069.8968.9169.0669.06104.83K
Sep 25, 202669.5670.1969.3469.8469.84123.80K
Sep 24, 202669.2569.7068.6569.3469.34131.60K
Sep 23, 202669.4869.9268.7968.8468.84160.97K
Sep 22, 202670.1971.2869.3569.4569.45114.48K
Sep 21, 202669.9271.0969.5269.5569.55104.60K
Sep 18, 202670.2571.3669.5169.9069.90405.34K
Sep 17, 202671.1971.4570.4270.4470.44152.90K
Sep 16, 202671.6171.9770.1370.5870.58119.76K
Sep 15, 202671.5072.8071.2571.5171.5198.20K
Sep 14, 202671.7372.4671.2871.5671.56116.61K
Sep 11, 202672.0072.4971.2271.5371.5363.54K
Sep 10, 202670.8771.6770.4471.5071.5068.97K
Sep 9, 202671.4071.6470.6670.8770.87128.52K
Sep 8, 202672.0772.7271.5971.6071.6066.49K
Sep 4, 202672.1173.3272.1072.3572.3571.52K
Sep 3, 202672.7273.4072.1972.4872.4879.44K
Sep 2, 202671.1072.5370.9472.2372.23130.30K
Sep 1, 202671.4171.9970.5870.6370.63105.07K
Aug 31, 202671.5072.0071.0571.3171.31100.29K
Aug 28, 202671.9772.7571.6171.7171.7192.04K
Aug 27, 202671.2671.9470.7671.6271.6273.48K
Aug 26, 202671.9072.4671.3571.6971.6974.59K
Aug 25, 202672.7373.1171.5371.7671.7684.72K
Aug 24, 202671.8973.5471.6872.7072.70149.39K
Aug 21, 202671.5172.2270.5871.5571.55115.32K
Aug 20, 202670.4371.2170.0171.0071.0082.10K
Aug 19, 202672.5072.5070.7970.9070.90118.51K
Aug 18, 202672.6172.8472.0772.3672.36103.51K
Aug 17, 202672.9473.4071.8872.3372.33109.92K
Aug 14, 202673.0573.5972.6573.1573.15107.34K
Aug 13, 202673.9574.7372.7873.2072.65169.55K
Aug 12, 202673.6874.2273.2573.8773.3193.51K
Aug 11, 202672.9573.9872.8173.6273.07127.37K
Aug 10, 202672.7773.2071.9572.7372.18105.04K
Aug 7, 202673.8774.3873.0073.4272.8766.79K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.