MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BHRB — Burke & Herbert Financial Services Corp. Common Stock
NasdaqBurke & Herbert Financial Services Corp. Common Stock
$69.86
+0.99(+1.44%)
- O
- 69.69
- H
- 70.50
- L
- 69.42
- V
- 125.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$69.86
Period Return+37.14%
Period High$75.09
Period Low$49.55
Avg Daily Volume93.7K
Total Trading Days365
BHRB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $69.69 | $70.50 | $69.42 | $69.86 | +$0.99 | +1.44% | 125,805 | $69.84 | $69.42 $70.50 |
| Oct 1, 2026 | $69.07 | $69.07 | $67.54 | $68.87 | +$0.27 | +0.39% | 123,950 | $68.53 | $67.54 $69.07 |
| Sep 30, 2026 | $68.69 | $69.98 | $68.20 | $68.60 | +$0.05 | +0.07% | 126,489 | $68.53 | $68.20 $69.98 |
| Sep 29, 2026 | $69.14 | $69.65 | $68.25 | $68.55 | $-0.51 | -0.74% | 112,691 | $68.64 | $68.25 $69.65 |
| Sep 28, 2026 | $69.20 | $69.89 | $68.91 | $69.06 | $-0.78 | -1.12% | 104,833 | $69.16 | $68.91 $69.89 |
| Sep 25, 2026 | $69.56 | $70.19 | $69.34 | $69.84 | +$0.50 | +0.72% | 123,802 | $69.93 | $69.34 $70.19 |
| Sep 24, 2026 | $69.25 | $69.70 | $68.65 | $69.34 | +$0.50 | +0.73% | 131,605 | $69.31 | $68.65 $69.70 |
| Sep 23, 2026 | $69.48 | $69.92 | $68.79 | $68.84 | $-0.61 | -0.88% | 163,596 | $69.20 | $68.79 $69.92 |
| Sep 22, 2026 | $70.19 | $71.28 | $69.35 | $69.45 | $-0.10 | -0.14% | 118,000 | $69.76 | $69.35 $71.28 |
| Sep 21, 2026 | $69.92 | $71.09 | $69.52 | $69.55 | $-0.35 | -0.50% | 121,291 | $69.92 | $69.52 $71.09 |
| Sep 18, 2026 | $70.25 | $71.36 | $69.51 | $69.90 | $-0.54 | -0.77% | 414,467 | $69.95 | $69.51 $71.36 |
| Sep 17, 2026 | $71.19 | $71.45 | $70.42 | $70.44 | $-0.14 | -0.20% | 152,898 | $70.82 | $70.42 $71.45 |
| Sep 16, 2026 | $71.61 | $71.98 | $70.13 | $70.58 | $-0.93 | -1.30% | 119,757 | $70.83 | $70.13 $71.98 |
| Sep 15, 2026 | $71.50 | $72.80 | $71.25 | $71.51 | $-0.05 | -0.07% | 97,979 | $71.79 | $71.25 $72.80 |
| Sep 14, 2026 | $71.73 | $72.46 | $71.28 | $71.56 | +$0.03 | +0.04% | 115,501 | $71.80 | $71.28 $72.46 |
| Sep 11, 2026 | $72.00 | $72.49 | $71.22 | $71.53 | +$0.03 | +0.04% | 63,541 | $71.55 | $71.22 $72.49 |
| Sep 10, 2026 | $70.87 | $71.67 | $70.44 | $71.50 | +$0.63 | +0.89% | 68,973 | $71.16 | $70.44 $71.67 |
| Sep 9, 2026 | $71.40 | $71.65 | $70.66 | $70.87 | $-0.73 | -1.02% | 128,719 | $70.99 | $70.66 $71.65 |
| Sep 8, 2026 | $72.07 | $72.73 | $71.59 | $71.60 | $-0.75 | -1.04% | 66,693 | $71.92 | $71.59 $72.73 |
| Sep 4, 2026 | $72.11 | $73.32 | $72.10 | $72.35 | $-0.13 | -0.18% | 71,525 | $72.58 | $72.10 $73.32 |
| Sep 3, 2026 | $72.72 | $73.40 | $72.19 | $72.48 | +$0.25 | +0.35% | 79,441 | $72.53 | $72.19 $73.40 |
| Sep 2, 2026 | $71.10 | $72.53 | $70.94 | $72.23 | +$1.60 | +2.27% | 130,289 | $72.17 | $70.94 $72.53 |
| Sep 1, 2026 | $71.41 | $71.99 | $70.58 | $70.63 | $-0.68 | -0.95% | 105,070 | $71.06 | $70.58 $71.99 |
| Aug 31, 2026 | $71.50 | $72.00 | $71.05 | $71.31 | $-0.40 | -0.56% | 100,290 | $71.37 | $71.05 $72.00 |
| Aug 28, 2026 | $71.97 | $72.75 | $71.61 | $71.71 | +$0.09 | +0.13% | 92,044 | $71.97 | $71.61 $72.75 |
| Aug 27, 2026 | $71.26 | $71.94 | $70.76 | $71.62 | $-0.07 | -0.10% | 73,479 | $71.60 | $70.76 $71.94 |
| Aug 26, 2026 | $71.90 | $72.46 | $71.35 | $71.69 | $-0.07 | -0.10% | 74,596 | $71.78 | $71.35 $72.46 |
| Aug 25, 2026 | $72.73 | $73.11 | $71.53 | $71.76 | $-0.94 | -1.29% | 84,722 | $71.92 | $71.53 $73.11 |
| Aug 24, 2026 | $71.89 | $73.54 | $71.68 | $72.70 | +$1.15 | +1.61% | 149,391 | $72.74 | $71.68 $73.54 |
| Aug 21, 2026 | $71.51 | $72.22 | $70.58 | $71.55 | +$0.55 | +0.77% | 115,325 | $71.41 | $70.58 $72.22 |