NASDAQ:BHRB | Historical Stock Price | Burke & Herbert Financial Services Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$29.76$41.38$57.55$80.04$111.30$154.782003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$50.00$50.400——
2004-12-30$50.00$50.4012,000——
2004-12-29$50.00$50.400——
2004-12-28$50.00$50.400——
2004-12-27$50.00$50.404,000——
2004-12-23$50.13$50.534,000——
2004-12-22$50.00$50.400——
2004-12-21$50.00$50.404,000——
2004-12-20$50.00$50.404,000——
2004-12-17$50.00$50.400——
2004-12-16$50.00$50.404,000——
2004-12-15$50.00$50.408,000——
2004-12-14$50.00$50.404,000——
2004-12-13$50.00$50.400——
2004-12-10$50.00$50.404,000——
2004-12-09$50.00$50.404,000——
2004-12-08$50.00$50.400——
2004-12-07$50.00$50.400——
2004-12-06$50.63$51.030——
2004-12-03$50.63$51.034,000——
2004-12-02$49.75$50.154,000——
2004-12-01$49.75$50.154,000——
2004-11-30$50.13$50.534,000——
2004-11-29$49.88$50.274,000——
2004-11-26$50.00$50.400——
2004-11-24$50.00$50.404,000——
2004-11-23$50.25$50.654,000——
2004-11-22$50.75$51.164,000——
2004-11-19$50.75$51.164,000——
2004-11-18$50.25$50.654,000——
2004-11-17$49.88$50.274,000——
2004-11-16$50.13$50.534,000——
2004-11-15$49.88$50.274,000——
2004-11-12$50.00$50.404,000——
2004-11-11$51.13$51.530——
2004-11-10$51.13$51.534,000——
2004-11-09$50.13$50.530——
2004-11-08$50.13$50.530——
2004-11-05$50.13$50.530——
2004-11-04$50.13$50.530——
2004-11-03$50.13$50.530——
2004-11-02$50.13$50.530——
2004-11-01$50.13$50.534,000——
2004-10-29$50.13$50.530——
2004-10-28$50.13$50.530——
2004-10-27$50.13$50.534,000——
2004-10-26$50.13$50.534,000——
2004-10-25$50.13$50.534,000——
2004-10-22$50.13$50.530——
2004-10-21$50.13$50.534,000——
2004-10-20$50.13$50.534,000——
2004-10-19$50.13$50.534,000——
2004-10-18$50.25$50.650——
2004-10-15$50.25$50.654,000——
2004-10-14$50.25$50.654,000——
2004-10-13$50.25$50.654,000——
2004-10-12$50.25$50.654,000——
2004-10-11$50.75$51.160——
2004-10-08$50.75$51.164,000——
2004-10-07$50.75$51.160——
2004-10-06$50.75$51.160——
2004-10-05$50.75$51.164,000——
2004-10-04$50.25$50.654,000——
2004-10-01$50.88$51.284,000——
2004-09-30$50.88$51.284,000——
2004-09-29$50.88$51.284,000——
2004-09-28$50.63$51.034,000——
2004-09-27$50.63$51.030——
2004-09-24$50.63$51.034,000——
2004-09-23$50.63$51.034,000——
2004-09-22$50.63$51.034,000——
2004-09-21$50.50$50.904,000——
2004-09-20$50.38$50.780——
2004-09-17$50.38$50.780——
2004-09-16$50.38$50.780——
2004-09-15$50.38$50.784,000——
2004-09-14$51.00$51.410——
2004-09-13$51.00$51.414,000——
2004-09-10$51.00$51.414,000——
2004-09-09$50.38$50.784,000——
2004-09-08$51.75$52.160——
2004-09-07$51.75$52.164,000——
2004-09-03$51.38$51.794,000——
2004-09-02$51.75$52.160——
2004-09-01$51.75$52.160——
2004-08-31$51.75$52.164,000——
2004-08-30$51.75$52.164,000——
2004-08-27$51.75$52.160——
2004-08-26$51.75$52.164,000——
2004-08-25$51.38$51.790——
2004-08-24$51.38$51.790——
2004-08-23$51.38$51.794,000——
2004-08-20$51.75$52.160——
2004-08-19$51.75$52.164,000——
2004-08-18$51.38$51.794,000——
2004-08-17$51.75$52.164,000——
2004-08-16$51.75$52.164,000——
2004-08-13$51.75$52.160——
2004-08-12$51.75$52.164,000——
2004-08-11$51.55$51.9612,000——
2004-08-10$51.75$52.164,000——
2004-08-09$51.75$52.164,000——
2004-08-06$51.75$52.164,000——
2004-08-05$51.75$52.164,000——
2004-08-04$51.38$51.798,000——
2004-08-03$52.00$52.420——
2004-08-02$52.00$52.424,000——
2004-07-30$51.63$52.040——
2004-07-29$51.63$52.044,000——
2004-07-28$51.63$52.044,000——
2004-07-27$52.13$52.544,000——
2004-07-26$52.25$52.670——
2004-07-23$52.25$52.674,000——
2004-07-22$52.25$52.674,000——
2004-07-21$52.25$52.674,000——
2004-07-20$52.22$52.644,000——
2004-07-19$52.22$52.644,000——
2004-07-16$51.88$52.294,000——
2004-07-15$51.63$52.044,000——
2004-07-14$51.63$52.044,000——
2004-07-13$51.63$52.044,000——
2004-07-12$51.13$51.534,000——
2004-07-09$51.63$52.044,000——
2004-07-08$51.63$52.044,000——
2004-07-07$51.50$51.914,000——
2004-07-06$52.63$53.050——
2004-07-02$52.63$53.054,000——
2004-07-01$51.38$51.790——
2004-06-30$51.38$51.790——
2004-06-29$51.38$51.790——
2004-06-28$51.38$51.794,000——
2004-06-25$50.88$51.284,000——
2004-06-24$51.50$51.910——
2004-06-23$51.25$51.664,000——
2004-06-22$51.50$51.914,000——
2004-06-21$51.63$52.044,000——
2004-06-18$51.63$52.044,000——
2004-06-17$52.13$52.544,000——
2004-06-16$51.38$51.794,000——
2004-06-15$50.63$51.034,000——
2004-06-14$50.00$50.404,000——
2004-06-10$50.88$51.284,000——
2004-06-09$51.00$51.410——
2004-06-08$51.00$51.414,000——
2004-06-07$50.00$50.400——
2004-06-04$50.00$50.404,000——
2004-06-03$51.50$51.910——
2004-06-02$51.50$51.914,000——
2004-06-01$52.50$52.924,000——
2004-05-28$52.50$52.924,000——
2004-05-27$50.50$50.900——
2004-05-26$50.50$50.504,000——
2004-05-25$52.50$52.504,000——
2004-05-24$51.25$51.250——
2004-05-21$51.25$51.254,000——
2004-05-20$50.63$50.620——
2004-05-19$50.63$50.624,000——
2004-05-18$51.25$51.250——
2004-05-17$51.25$51.254,000——
2004-05-14$50.50$50.504,000——
2004-05-13$50.38$50.370——
2004-05-12$50.38$50.374,000——
2004-05-11$51.25$51.250——
2004-05-10$51.25$51.250——
2004-05-07$51.25$51.250——
2004-05-06$51.25$51.254,000——
2004-05-05$52.50$52.504,000——
2004-05-04$51.25$51.254,000——
2004-05-03$52.63$52.630——
2004-04-30$52.63$52.630——
2004-04-29$52.63$52.630——
2004-04-28$52.63$52.630——
2004-04-27$52.63$52.634,000——
2004-04-26$57.50$57.504,000——
2004-04-23$57.50$57.504,000——
2004-04-22$57.50$57.500——
2004-04-21$57.50$57.500——
2004-04-20$57.50$57.504,000——
2004-04-19$57.50$57.504,000——
2004-04-16$55.63$55.620——
2004-04-15$55.63$55.624,000——
2004-04-14$57.50$57.504,000——
2004-04-13$56.25$56.250——
2004-04-12$56.25$56.254,000——
2004-04-08$56.25$56.254,000——
2004-04-07$56.25$56.250——
2004-04-06$56.25$56.250——
2004-04-05$56.25$56.250——
2004-04-02$56.25$56.254,000——
2004-04-01$56.50$56.500——
2004-03-31$56.50$56.500——
2004-03-30$56.50$56.500——
2004-03-29$56.50$56.500——
2004-03-26$56.50$56.504,000——
2004-03-25$57.50$57.504,000——
2004-03-24$58.00$58.000——
2004-03-23$58.00$58.004,000——
2004-03-22$58.63$58.624,000——
2004-03-19$58.75$58.754,000——
2004-03-18$58.63$58.620——
2004-03-17$58.63$58.628,000——
2004-03-16$59.63$59.620——
2004-03-15$59.63$59.624,000——
2004-03-12$57.88$57.870——
2004-03-11$57.88$57.878,000——
2004-03-10$59.75$59.754,000——
2004-03-09$58.88$58.874,000——
2004-03-08$57.63$57.634,000——
2004-03-05$59.97$59.974,000——
2004-03-04$59.97$59.974,000——
2004-03-03$57.50$57.504,000——
2004-03-02$60.00$60.004,000——
2004-03-01$57.50$57.504,000——
2004-02-27$61.75$61.754,000——
2004-02-26$62.50$62.500——
2004-02-25$62.50$62.500——
2004-02-24$62.50$62.504,000——
2004-02-23$62.50$62.500——
2004-02-20$63.75$63.754,000——
2004-02-19$63.75$63.750——
2004-02-18$63.75$63.754,000——
2004-02-17$55.00$55.000——
2004-02-13$55.00$55.000——
2004-02-12$55.00$55.004,000——
2004-02-11$55.00$55.004,000——
2004-02-10$54.38$54.370——
2004-02-09$54.38$54.370——
2004-02-06$54.38$54.370——
2004-02-05$54.38$54.374,000——
2004-02-04$55.00$55.000——
2004-02-03$55.00$55.004,000——
2004-02-02$55.00$55.000——
2004-01-30$55.00$55.000——
2004-01-29$55.00$55.004,000——
2004-01-28$53.75$53.750——
2004-01-27$53.75$53.750——
2004-01-26$53.75$53.750——
2004-01-23$53.75$53.750——
2004-01-22$53.75$53.750——
2004-01-21$53.75$53.754,000——
2004-01-20$55.00$55.000——
2004-01-16$55.00$55.004,000——
2004-01-15$55.00$55.000——
2004-01-14$55.00$55.000——
2004-01-13$55.00$55.000——
2004-01-12$55.00$55.000——
2004-01-09$54.88$54.874,000——
2004-01-08$53.75$53.750——
2004-01-07$53.75$53.754,000——
2004-01-06$55.00$55.008,000——
2004-01-05$52.00$52.004,000——
2004-01-02$53.13$53.120——