Burke & Herbert Bank & Trust CompanyBHRBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $62.56 | $63.87 | $62.56 | $63.69 | 18,506 |
| 1/9/2026 | $64.55 | $65.70 | $62.96 | $63.05 | 50,635 |
| 1/8/2026 | $62.26 | $64.91 | $62.26 | $64.43 | 109,000 |
| 1/7/2026 | $62.71 | $62.79 | $62.15 | $62.44 | 59,900 |
| 1/6/2026 | $62.15 | $63.50 | $61.80 | $62.34 | 195,000 |
| 1/5/2026 | $61.71 | $62.97 | $61.71 | $62.26 | 76,100 |
| 1/2/2026 | $62.51 | $62.51 | $61.66 | $61.77 | 81,835 |
| 12/31/2025 | $62.73 | $62.85 | $62.15 | $62.31 | 48,615 |
| 12/30/2025 | $62.89 | $63.20 | $62.28 | $62.45 | 52,700 |
| 12/29/2025 | $63.00 | $63.33 | $62.64 | $62.80 | 46,700 |
| 12/26/2025 | $63.57 | $63.95 | $62.82 | $63.08 | 62,000 |
| 12/24/2025 | $63.11 | $63.98 | $62.84 | $63.59 | 39,400 |
| 12/23/2025 | $64.26 | $64.99 | $63.00 | $63.11 | 99,525 |
| 12/22/2025 | $66.39 | $66.39 | $64.03 | $64.60 | 130,205 |
| 12/19/2025 | $68.40 | $68.40 | $65.47 | $66.17 | 323,800 |
| 12/18/2025 | $70.11 | $70.11 | $69.41 | $69.79 | 66,700 |
| 12/17/2025 | $69.22 | $70.00 | $69.00 | $69.45 | 44,224 |
| 12/16/2025 | $70.00 | $70.51 | $69.00 | $69.20 | 63,146 |
| 12/15/2025 | $69.60 | $70.46 | $69.55 | $69.94 | 209,600 |
| 12/12/2025 | $69.67 | $69.67 | $69.07 | $69.28 | 56,931 |
| 12/11/2025 | $68.88 | $69.75 | $68.88 | $69.24 | 80,921 |
| 12/10/2025 | $67.49 | $69.24 | $67.49 | $68.87 | 177,941 |
| 12/9/2025 | $66.68 | $68.00 | $66.68 | $67.29 | 61,524 |
| 12/8/2025 | $66.73 | $67.50 | $66.62 | $66.77 | 46,800 |
| 12/5/2025 | $67.09 | $67.25 | $66.06 | $66.68 | 27,700 |
| 12/4/2025 | $67.16 | $67.75 | $66.81 | $66.93 | 42,300 |
| 12/3/2025 | $65.53 | $67.13 | $64.92 | $66.91 | 84,638 |
| 12/2/2025 | $65.64 | $66.14 | $64.78 | $65.28 | 42,300 |
| 12/1/2025 | $64.69 | $66.14 | $64.50 | $65.46 | 63,500 |
| 11/28/2025 | $64.77 | $65.33 | $64.07 | $65.24 | 27,800 |
| 11/26/2025 | $64.95 | $65.84 | $64.55 | $64.97 | 45,147 |
| 11/25/2025 | $63.30 | $65.98 | $63.30 | $65.20 | 51,638 |
| 11/24/2025 | $63.54 | $63.85 | $62.80 | $63.20 | 39,945 |
| 11/21/2025 | $60.75 | $63.84 | $60.75 | $63.34 | 56,600 |
| 11/20/2025 | $60.76 | $61.76 | $60.41 | $60.72 | 39,900 |
| 11/19/2025 | $60.56 | $60.79 | $59.38 | $60.36 | 40,600 |
| 11/18/2025 | $59.53 | $60.61 | $59.00 | $60.23 | 40,800 |
| 11/17/2025 | $61.01 | $61.90 | $59.21 | $59.53 | 49,500 |
| 11/14/2025 | $61.40 | $61.69 | $60.55 | $61.32 | 24,400 |
| 11/13/2025 | $61.50 | $63.06 | $61.45 | $61.96 | 53,600 |
| 11/12/2025 | $62.52 | $63.12 | $61.86 | $61.99 | 30,018 |
| 11/11/2025 | $61.13 | $62.69 | $60.85 | $62.49 | 40,911 |
| 11/10/2025 | $61.14 | $61.78 | $60.60 | $61.23 | 30,747 |
| 11/7/2025 | $60.79 | $60.80 | $59.80 | $60.40 | 46,016 |
| 11/6/2025 | $60.76 | $61.81 | $60.25 | $60.42 | 86,413 |
| 11/5/2025 | $59.95 | $60.90 | $59.62 | $60.90 | 75,246 |
| 11/4/2025 | $58.80 | $59.46 | $58.64 | $59.20 | 58,100 |
| 11/3/2025 | $58.60 | $59.99 | $58.31 | $59.25 | 37,817 |
| 10/31/2025 | $59.11 | $59.96 | $58.01 | $58.86 | 44,230 |
| 10/30/2025 | $60.00 | $61.12 | $59.15 | $59.17 | 28,100 |
| 10/29/2025 | $61.48 | $61.86 | $59.23 | $60.19 | 68,000 |
| 10/28/2025 | $61.00 | $61.53 | $60.57 | $61.26 | 41,200 |
| 10/27/2025 | $61.80 | $62.69 | $61.00 | $61.37 | 51,524 |
| 10/24/2025 | $61.04 | $62.58 | $61.04 | $61.70 | 29,825 |
| 10/23/2025 | $61.01 | $61.25 | $60.50 | $60.98 | 56,812 |
| 10/22/2025 | $59.76 | $61.69 | $59.76 | $61.15 | 47,728 |
| 10/21/2025 | $60.10 | $60.34 | $59.56 | $60.14 | 30,005 |
| 10/20/2025 | $59.78 | $60.18 | $59.27 | $60.18 | 39,202 |
| 10/17/2025 | $58.61 | $59.05 | $58.24 | $58.75 | 75,900 |
| 10/16/2025 | $60.34 | $60.54 | $57.42 | $58.08 | 66,700 |
| 10/15/2025 | $61.49 | $61.49 | $59.95 | $60.54 | 34,000 |
| 10/14/2025 | $58.79 | $61.91 | $58.77 | $61.25 | 31,600 |