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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$57.50$66.150——
2010-12-30$57.50$66.150——
2010-12-29$57.50$66.150——
2010-12-28$56.25$64.720——
2010-12-27$56.25$64.724,000——
2010-12-23$53.75$61.844,000——
2010-12-22$55.13$63.420——
2010-12-21$55.00$63.280——
2010-12-20$55.00$63.284,000——
2010-12-17$52.50$60.400——
2010-12-16$52.50$60.404,000——
2010-12-15$56.22$64.694,000——
2010-12-14$52.50$60.400——
2010-12-13$52.50$60.400——
2010-12-10$52.50$60.400——
2010-12-09$52.50$60.408,000——
2010-12-08$53.75$61.840——
2010-12-07$53.75$61.844,000——
2010-12-06$53.75$61.848,000——
2010-12-03$51.88$59.684,000——
2010-12-02$52.00$59.820——
2010-12-01$52.00$59.834,000——
2010-11-30$52.50$60.404,000——
2010-11-29$52.50$60.400——
2010-11-26$52.50$60.400——
2010-11-24$52.50$60.400——
2010-11-23$52.50$60.400——
2010-11-22$52.50$60.400——
2010-11-19$52.50$60.400——
2010-11-18$52.50$60.404,000——
2010-11-17$53.00$60.980——
2010-11-16$53.00$60.984,000——
2010-11-15$53.75$61.844,000——
2010-11-12$53.00$60.984,000——
2010-11-11$53.25$61.260——
2010-11-10$53.25$61.264,000——
2010-11-09$53.00$60.464,000——
2010-11-08$53.00$60.460——
2010-11-05$53.00$60.464,000——
2010-11-04$53.50$61.030——
2010-11-03$53.50$61.034,000——
2010-11-02$53.38$60.894,000——
2010-11-01$53.38$60.890——
2010-10-29$53.38$60.894,000——
2010-10-28$53.38$60.894,000——
2010-10-27$53.38$60.894,000——
2010-10-26$53.25$60.744,000——
2010-10-25$53.25$60.740——
2010-10-22$53.25$60.740——
2010-10-21$53.25$60.744,000——
2010-10-20$53.50$61.030——
2010-10-19$53.50$61.034,000——
2010-10-18$54.13$61.744,000——
2010-10-15$54.75$62.464,000——
2010-10-14$54.75$62.460——
2010-10-13$53.25$60.740——
2010-10-12$53.25$60.740——
2010-10-11$53.25$60.740——
2010-10-08$53.25$60.740——
2010-10-07$53.25$60.740——
2010-10-06$55.00$62.740——
2010-10-05$55.00$62.744,000——
2010-10-04$54.20$61.830——
2010-10-01$54.20$61.834,000——
2010-09-30$53.56$61.100——
2010-09-29$53.56$61.100——
2010-09-28$53.56$61.100——
2010-09-27$53.56$61.100——
2010-09-24$53.56$61.100——
2010-09-23$53.56$61.100——
2010-09-22$53.56$61.100——
2010-09-21$53.56$61.100——
2010-09-20$53.56$61.100——
2010-09-17$53.56$61.104,000——
2010-09-16$53.13$60.604,000——
2010-09-15$55.00$62.740——
2010-09-14$55.00$62.744,000——
2010-09-13$55.38$63.174,000——
2010-09-10$55.38$63.170——
2010-09-09$55.38$63.174,000——
2010-09-08$55.40$63.204,000——
2010-09-07$55.75$63.604,000——
2010-09-03$55.75$63.604,000——
2010-09-02$56.00$63.880——
2010-09-01$56.00$63.880——
2010-08-31$56.00$63.884,000——
2010-08-30$55.88$63.740——
2010-08-27$55.88$63.740——
2010-08-26$55.88$63.744,000——
2010-08-25$55.75$63.600——
2010-08-24$55.75$63.600——
2010-08-23$55.75$63.604,000——
2010-08-20$55.50$63.310——
2010-08-19$55.50$63.310——
2010-08-18$55.50$63.314,000——
2010-08-17$55.75$63.600——
2010-08-16$55.75$63.604,000——
2010-08-13$55.75$63.594,000——
2010-08-12$55.75$63.600——
2010-08-11$56.20$64.110——
2010-08-10$56.20$63.600——
2010-08-09$56.20$63.604,000——
2010-08-06$55.47$62.770——
2010-08-05$55.47$62.770——
2010-08-04$55.47$62.774,000——
2010-08-03$55.13$62.384,000——
2010-08-02$55.75$63.094,000——
2010-07-30$55.25$62.524,000——
2010-07-29$55.00$62.240——
2010-07-28$55.00$62.244,000——
2010-07-27$55.50$62.804,000——
2010-07-26$55.63$62.954,000——
2010-07-23$55.50$62.8012,000——
2010-07-22$55.50$62.804,000——
2010-07-21$55.25$62.524,000——
2010-07-20$55.25$62.524,000——
2010-07-19$56.25$63.654,000——
2010-07-16$55.50$62.804,000——
2010-07-15$56.25$63.654,000——
2010-07-14$56.25$63.654,000——
2010-07-13$55.00$62.240——
2010-07-12$55.00$62.244,000——
2010-07-09$55.00$62.244,000——
2010-07-08$55.00$62.244,000——
2010-07-07$55.25$62.524,000——
2010-07-06$56.25$63.654,000——
2010-07-02$55.00$62.248,000——
2010-07-01$53.75$60.820——
2010-06-30$53.75$60.820——
2010-06-29$53.75$60.820——
2010-06-28$53.75$60.820——
2010-06-25$53.75$60.820——
2010-06-24$52.50$59.410——
2010-06-23$52.50$59.414,000——
2010-06-22$52.50$59.410——
2010-06-21$52.50$59.414,000——
2010-06-18$53.13$60.124,000——
2010-06-17$53.13$60.124,000——
2010-06-16$53.13$60.124,000——
2010-06-15$53.75$60.824,000——
2010-06-14$53.75$60.820——
2010-06-11$53.75$60.820——
2010-06-10$53.75$60.820——
2010-06-09$53.75$60.824,000——
2010-06-08$53.75$60.824,000——
2010-06-07$53.72$60.800——
2010-06-04$53.72$60.804,000——
2010-06-03$52.50$59.414,000——
2010-06-02$53.75$60.820——
2010-06-01$53.75$60.824,000——
2010-05-28$50.00$56.580——
2010-05-27$50.00$56.584,000——
2010-05-26$52.50$59.410——
2010-05-25$52.50$59.414,000——
2010-05-24$51.85$58.670——
2010-05-21$52.50$59.410——
2010-05-20$52.50$59.414,000——
2010-05-19$49.78$56.334,000——
2010-05-18$50.00$56.584,000——
2010-05-17$51.88$58.704,000——
2010-05-14$50.00$56.584,000——
2010-05-13$55.00$62.244,000——
2010-05-12$49.00$54.944,000——
2010-05-11$57.50$64.470——
2010-05-10$57.50$64.470——
2010-05-07$57.50$64.474,000——
2010-05-06$50.00$56.060——
2010-05-05$50.00$56.064,000——
2010-05-04$49.25$55.220——
2010-05-03$49.25$55.220——
2010-04-30$49.25$55.224,000——
2010-04-29$49.25$55.220——
2010-04-28$49.25$55.220——
2010-04-27$49.25$55.220——
2010-04-26$49.25$55.220——
2010-04-23$47.53$53.290——
2010-04-22$47.53$53.290——
2010-04-21$47.53$53.290——
2010-04-20$47.53$53.290——
2010-04-19$47.53$53.294,000——
2010-04-16$47.53$53.290——
2010-04-15$47.53$53.290——
2010-04-14$47.53$53.294,000——
2010-04-13$47.75$53.544,000——
2010-04-12$47.88$53.684,000——
2010-04-09$47.50$53.260——
2010-04-08$47.50$53.260——
2010-04-07$47.50$53.264,000——
2010-04-06$48.75$54.664,000——
2010-04-05$47.50$53.264,000——
2010-04-01$47.53$53.294,000——
2010-03-31$47.20$52.920——
2010-03-30$47.20$52.920——
2010-03-29$47.20$52.920——
2010-03-26$47.20$52.920——
2010-03-25$47.20$52.920——
2010-03-24$47.20$52.920——
2010-03-23$57.50$64.470——
2010-03-22$49.38$55.364,000——
2010-03-19$49.38$55.364,000——
2010-03-18$46.88$52.560——
2010-03-17$46.88$52.560——
2010-03-16$45.75$51.300——
2010-03-15$45.75$51.300——
2010-03-12$45.75$51.300——
2010-03-11$45.75$51.304,000——
2010-03-10$45.50$51.020——
2010-03-09$45.50$51.024,000——
2010-03-08$45.25$50.738,000——
2010-03-05$45.25$50.734,000——
2010-03-04$45.25$50.734,000——
2010-03-03$45.13$50.594,000——
2010-03-02$45.50$51.020——
2010-03-01$45.50$51.024,000——
2010-02-26$45.25$50.730——
2010-02-25$45.25$50.730——
2010-02-24$45.25$50.734,000——
2010-02-23$45.25$50.734,000——
2010-02-22$45.00$50.464,000——
2010-02-19$44.88$50.310——
2010-02-18$44.88$50.310——
2010-02-17$44.88$50.310——
2010-02-16$44.88$50.314,000——
2010-02-12$44.90$50.344,000——
2010-02-11$44.88$50.310——
2010-02-10$44.88$49.810——
2010-02-09$44.88$49.810——
2010-02-08$44.88$49.810——
2010-02-05$44.88$49.810——
2010-02-04$44.88$49.814,000——
2010-02-03$45.00$49.954,000——
2010-02-02$45.00$49.954,000——
2010-02-01$45.00$49.954,000——
2010-01-29$45.38$50.364,000——
2010-01-28$45.25$50.230——
2010-01-27$45.25$50.234,000——
2010-01-26$45.25$50.230——
2010-01-25$45.25$50.230——
2010-01-22$45.25$50.230——
2010-01-21$45.25$50.234,000——
2010-01-20$45.25$50.230——
2010-01-19$45.25$50.234,000——
2010-01-15$45.25$50.230——
2010-01-14$45.25$50.230——
2010-01-13$45.25$50.230——
2010-01-12$45.25$50.234,000——
2010-01-11$45.25$50.230——
2010-01-08$45.25$50.230——
2010-01-07$45.25$50.234,000——
2010-01-06$45.25$50.230——
2010-01-05$45.25$50.234,000——
2010-01-04$45.25$50.234,000——