Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Burke and Herbert Financial Services Corporation | BHRB | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -2.10 | -3.93% | 51.33 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 52.29 | 51.0249 | 53.13 | 51.33 | 53.43 |
BHRB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 48.81 | 53.53 | 47.51 | 50.17 | 40,779 | 2.52 | 5.16% |
| 1 Month | 52.98 | 57.80 | 47.51 | 50.59 | 44,782 | -1.65 | -3.11% |
| 3 Months | 56.78 | 57.80 | 47.51 | 51.67 | 22,481 | -5.45 | -9.60% |
| 6 Months | 48.10 | 67.53 | 46.7478 | 54.34 | 21,151 | 3.23 | 6.72% |
| 1 Year | 84.50 | 84.50 | 42.91 | 56.07 | 30,544 | -33.17 | -39.25% |
| 3 Years | 81.00 | 85.00 | 42.91 | 56.46 | 28,510 | -29.67 | -36.63% |
| 5 Years | 81.00 | 85.00 | 42.91 | 56.46 | 28,510 | -29.67 | -36.63% |
BHRB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 51.33 | -2.10 | -3.93% | 52.29 | 53.13 | 51.0249 | 38,391 |
| May 28 2024 | 53.43 | 4.65 | 9.53% | 49.50 | 53.53 | 49.09 | 52,735 |
| May 24 2024 | 48.78 | 0.70 | 1.46% | 48.74 | 48.99 | 48.01 | 23,323 |
| May 23 2024 | 48.08 | -1.30 | -2.63% | 49.84 | 49.84 | 47.51 | 54,625 |
| May 22 2024 | 49.38 | -0.15 | -0.30% | 48.81 | 49.985 | 48.81 | 32,434 |
| May 21 2024 | 49.53 | -0.48 | -0.96% | 49.96 | 50.5978 | 48.98 | 27,959 |
| May 20 2024 | 50.01 | -0.18 | -0.36% | 50.00 | 51.36 | 49.69 | 36,458 |
| May 17 2024 | 50.19 | -0.66 | -1.30% | 51.38 | 51.39 | 50.19 | 26,036 |
| May 16 2024 | 50.85 | 0.18 | 0.36% | 50.63 | 51.76 | 50.1201 | 38,887 |
| May 15 2024 | 50.67 | 0.07 | 0.14% | 52.33 | 52.42 | 50.00 | 40,853 |
| May 14 2024 | 50.60 | 1.08 | 2.18% | 49.52 | 52.30 | 49.36 | 54,393 |
| May 13 2024 | 49.52 | 0.67 | 1.37% | 49.00 | 50.075 | 48.9949 | 52,791 |
| May 10 2024 | 48.85 | -0.47 | -0.95% | 49.32 | 49.98 | 48.7301 | 39,301 |
| May 09 2024 | 49.32 | -0.53 | -1.06% | 49.50 | 50.47 | 49.30 | 31,375 |
| May 08 2024 | 49.85 | 0.06 | 0.12% | 49.19 | 50.09 | 48.295 | 50,542 |
| May 07 2024 | 49.79 | -1.35 | -2.64% | 51.97 | 51.97 | 49.31 | 44,750 |
| May 06 2024 | 51.14 | -3.59 | -6.56% | 54.58 | 57.00 | 50.94 | 49,966 |
| May 03 2024 | 54.73 | 3.06 | 5.92% | 51.67 | 57.80 | 51.67 | 33,689 |
| May 02 2024 | 51.67 | -0.59 | -1.13% | 53.08 | 53.08 | 50.50 | 142,920 |
| May 01 2024 | 52.26 | -0.12 | -0.23% | 52.98 | 52.98 | 52.0471 | 17,824 |
| Apr 30 2024 | 52.38 | -1.85 | -3.41% | 53.44 | 53.44 | 51.70 | 15,475 |
