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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$56.25$66.860——
2011-12-29$56.25$66.864,000——
2011-12-28$56.80$67.510——
2011-12-27$56.80$67.510——
2011-12-23$55.50$65.964,000——
2011-12-22$55.50$65.964,000——
2011-12-21$56.13$66.710——
2011-12-20$56.13$66.714,000——
2011-12-19$55.75$66.264,000——
2011-12-16$55.58$66.050——
2011-12-15$55.58$66.050——
2011-12-14$55.58$66.050——
2011-12-13$55.58$66.054,000——
2011-12-12$55.63$66.114,000——
2011-12-09$55.75$66.264,000——
2011-12-08$55.83$66.350——
2011-12-07$55.83$66.354,000——
2011-12-06$55.75$66.264,000——
2011-12-05$56.28$66.880——
2011-12-02$56.28$66.880——
2011-12-01$56.28$66.884,000——
2011-11-30$56.28$66.880——
2011-11-29$56.28$66.880——
2011-11-28$56.28$66.884,000——
2011-11-25$56.25$66.860——
2011-11-23$56.25$66.864,000——
2011-11-22$56.25$66.860——
2011-11-21$56.25$66.860——
2011-11-18$56.25$66.868,000——
2011-11-17$56.25$66.860——
2011-11-16$56.25$66.860——
2011-11-15$56.25$66.864,000——
2011-11-14$56.25$66.860——
2011-11-11$56.25$66.860——
2011-11-10$56.25$66.860——
2011-11-09$56.25$66.234,000——
2011-11-08$57.37$67.560——
2011-11-07$57.37$67.564,000——
2011-11-04$55.75$65.644,000——
2011-11-03$56.88$66.970——
2011-11-02$56.25$66.230——
2011-11-01$56.25$66.230——
2011-10-31$56.25$66.230——
2011-10-28$56.25$66.230——
2011-10-27$56.25$66.230——
2011-10-26$56.25$66.234,000——
2011-10-25$55.65$65.530——
2011-10-24$55.65$65.530——
2011-10-21$55.65$65.530——
2011-10-20$55.65$65.530——
2011-10-19$55.65$65.534,000——
2011-10-18$55.88$65.790——
2011-10-17$55.88$65.794,000——
2011-10-14$56.50$66.530——
2011-10-13$56.50$66.530——
2011-10-12$56.50$66.530——
2011-10-11$56.50$66.534,000——
2011-10-10$56.25$66.230——
2011-10-07$56.25$66.230——
2011-10-06$56.25$66.234,000——
2011-10-05$56.25$66.230——
2011-10-04$56.25$66.230——
2011-10-03$56.25$66.234,000——
2011-09-30$56.33$66.320——
2011-09-29$56.33$66.324,000——
2011-09-28$56.28$66.260——
2011-09-27$56.28$66.260——
2011-09-26$56.28$66.260——
2011-09-23$56.60$66.640——
2011-09-22$56.60$66.640——
2011-09-21$56.60$66.640——
2011-09-20$56.60$66.640——
2011-09-19$56.60$66.640——
2011-09-16$56.60$66.640——
2011-09-15$56.60$66.640——
2011-09-14$56.60$66.644,000——
2011-09-13$56.83$66.910——
2011-09-12$56.83$66.914,000——
2011-09-09$56.75$66.824,000——
2011-09-08$58.75$69.180——
2011-09-07$58.75$69.180——
2011-09-06$58.75$69.180——
2011-09-02$58.75$69.184,000——
2011-09-01$56.75$66.824,000——
2011-08-31$57.58$67.794,000——
2011-08-30$56.75$66.824,000——
2011-08-29$57.50$67.704,000——
2011-08-26$57.50$67.700——
2011-08-25$57.50$67.704,000——
2011-08-24$58.13$68.444,000——
2011-08-23$59.38$69.910——
2011-08-22$59.38$69.914,000——
2011-08-19$59.38$69.914,000——
2011-08-18$58.13$68.440——
2011-08-17$58.13$68.440——
2011-08-16$58.13$68.440——
2011-08-15$58.13$68.444,000——
2011-08-12$58.13$68.440——
2011-08-11$58.13$68.440——
2011-08-10$59.38$69.910——
2011-08-09$59.38$69.374,000——
2011-08-08$57.75$67.474,000——
2011-08-05$58.75$68.644,000——
2011-08-04$59.38$69.370——
2011-08-03$59.38$69.370——
2011-08-02$59.38$69.374,000——
2011-08-01$58.75$68.630——
2011-07-29$58.75$68.630——
2011-07-28$58.75$68.634,000——
2011-07-27$59.38$69.370——
2011-07-26$59.38$69.370——
2011-07-25$59.38$69.370——
2011-07-22$59.38$69.370——
2011-07-21$59.38$69.370——
2011-07-20$59.38$69.370——
2011-07-19$59.38$69.370——
2011-07-18$59.35$69.340——
2011-07-15$58.20$67.994,000——
2011-07-14$57.72$67.444,000——
2011-07-13$59.38$69.370——
2011-07-12$59.38$69.370——
2011-07-11$59.38$69.374,000——
2011-07-08$59.38$69.374,000——
2011-07-07$58.20$67.994,000——
2011-07-06$57.72$67.440——
2011-07-05$59.38$69.374,000——
2011-07-01$57.80$67.534,000——
2011-06-30$59.38$69.370——
2011-06-29$59.38$69.370——
2011-06-28$59.38$69.370——
2011-06-27$59.38$69.374,000——
2011-06-24$59.38$69.374,000——
2011-06-23$59.38$69.370——
2011-06-22$59.38$69.3724,000——
2011-06-21$58.50$68.344,000——
2011-06-20$59.38$69.370——
2011-06-17$59.38$69.370——
2011-06-16$59.38$69.374,000——
2011-06-15$58.75$68.640——
2011-06-14$58.75$68.644,000——
2011-06-13$58.75$68.640——
2011-06-10$58.75$68.644,000——
2011-06-09$60.63$70.830——
2011-06-08$60.63$70.830——
2011-06-07$60.63$70.834,000——
2011-06-06$60.00$70.104,000——
2011-06-03$58.75$68.644,000——
2011-06-02$58.83$68.730——
2011-06-01$58.83$68.738,000——
2011-05-31$58.75$68.644,000——
2011-05-27$57.50$67.184,000——
2011-05-26$57.50$67.180——
2011-05-25$57.50$67.180——
2011-05-24$57.50$67.180——
2011-05-23$57.50$67.180——
2011-05-20$58.75$68.640——
2011-05-19$58.75$68.640——
2011-05-18$58.75$68.640——
2011-05-17$58.75$68.640——
2011-05-16$58.75$68.120——
2011-05-13$58.75$68.1260,000——
2011-05-12$57.75$66.974,000——
2011-05-11$57.75$66.970——
2011-05-10$57.75$66.970——
2011-05-09$57.75$66.970——
2011-05-06$57.75$66.970——
2011-05-05$58.75$68.124,000——
2011-05-04$57.75$66.970——
2011-05-03$58.25$67.544,000——
2011-05-02$58.75$68.124,000——
2011-04-29$59.38$68.850——
2011-04-28$59.38$68.854,000——
2011-04-27$59.38$68.850——
2011-04-26$59.38$68.850——
2011-04-25$59.38$68.854,000——
2011-04-21$60.00$69.570——
2011-04-20$60.00$69.570——
2011-04-19$60.00$69.574,000——
2011-04-18$62.50$72.470——
2011-04-15$61.25$71.020——
2011-04-14$61.25$71.020——
2011-04-13$60.00$69.570——
2011-04-12$60.00$69.570——
2011-04-11$60.00$69.574,000——
2011-04-08$61.25$71.020——
2011-04-07$61.25$71.020——
2011-04-06$61.25$71.024,000——
2011-04-05$58.75$68.124,000——
2011-04-04$62.50$72.470——
2011-04-01$62.50$72.470——
2011-03-31$62.50$72.470——
2011-03-30$62.50$72.474,000——
2011-03-29$62.50$72.470——
2011-03-28$62.50$72.470——
2011-03-25$62.50$72.470——
2011-03-24$62.50$72.470——
2011-03-23$62.50$72.474,000——
2011-03-22$57.50$66.680——
2011-03-21$57.50$66.684,000——
2011-03-18$57.50$66.684,000——
2011-03-17$57.50$66.680——
2011-03-16$57.50$66.680——
2011-03-15$57.50$66.680——
2011-03-14$57.50$66.680——
2011-03-11$57.50$66.680——
2011-03-10$57.50$66.680——
2011-03-09$57.50$66.684,000——
2011-03-08$57.50$66.684,000——
2011-03-07$57.50$66.684,000——
2011-03-04$57.50$66.680——
2011-03-03$56.25$65.234,000——
2011-03-02$56.25$65.230——
2011-03-01$56.25$65.234,000——
2011-02-28$56.25$65.230——
2011-02-25$56.25$65.230——
2011-02-24$56.25$65.230——
2011-02-23$56.25$65.230——
2011-02-22$54.88$63.634,000——
2011-02-18$55.50$64.364,000——
2011-02-17$54.63$63.3420,000——
2011-02-16$55.00$63.784,000——
2011-02-15$54.38$62.560——
2011-02-14$54.38$62.560——
2011-02-11$54.38$62.560——
2011-02-10$54.38$62.564,000——
2011-02-09$54.63$62.854,000——
2011-02-08$54.38$62.564,000——
2011-02-07$53.88$61.980——
2011-02-04$53.88$61.980——
2011-02-03$53.88$61.980——
2011-02-02$53.88$61.980——
2011-02-01$53.88$61.980——
2011-01-31$53.88$61.980——
2011-01-28$53.88$61.984,000——
2011-01-27$54.03$62.160——
2011-01-26$54.03$62.160——
2011-01-25$54.03$62.164,000——
2011-01-24$53.90$62.014,000——
2011-01-21$55.50$63.850——
2011-01-20$55.50$63.854,000——
2011-01-19$55.50$63.854,000——
2011-01-18$57.50$66.150——
2011-01-14$57.50$66.150——
2011-01-13$57.50$66.150——
2011-01-12$57.50$66.150——
2011-01-11$54.13$62.270——
2011-01-10$54.13$62.274,000——
2011-01-07$54.62$62.850——
2011-01-06$54.62$62.854,000——
2011-01-05$53.75$61.848,000——
2011-01-04$53.75$61.844,000——
2011-01-03$56.25$64.724,000——