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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$54.97$66.944,000——
2012-12-28$55.00$66.974,000——
2012-12-27$55.25$67.280——
2012-12-26$55.25$67.284,000——
2012-12-24$55.25$67.284,000——
2012-12-21$55.10$67.094,000——
2012-12-20$55.13$67.134,000——
2012-12-19$55.25$67.280——
2012-12-18$55.25$67.284,000——
2012-12-17$55.25$67.284,000——
2012-12-14$55.45$67.524,000——
2012-12-13$55.47$67.550——
2012-12-12$55.47$67.550——
2012-12-11$55.47$67.554,000——
2012-12-10$55.30$67.344,000——
2012-12-07$55.05$67.034,000——
2012-12-06$55.30$67.344,000——
2012-12-05$55.00$66.970——
2012-12-04$55.00$66.970——
2012-12-03$55.38$67.430——
2012-11-30$55.38$67.438,000——
2012-11-29$55.25$67.280——
2012-11-28$55.25$67.280——
2012-11-27$55.25$67.280——
2012-11-26$55.25$67.280——
2012-11-23$55.25$67.284,000——
2012-11-21$55.38$67.434,000——
2012-11-20$55.03$67.004,000——
2012-11-19$55.25$67.284,000——
2012-11-16$55.45$67.528,000——
2012-11-15$55.00$66.974,000——
2012-11-14$55.00$66.974,000——
2012-11-13$55.00$66.970——
2012-11-12$55.00$66.978,000——
2012-11-09$55.20$67.224,000——
2012-11-08$55.20$67.224,000——
2012-11-07$55.50$67.584,000——
2012-11-06$55.13$67.134,000——
2012-11-05$55.63$67.734,000——
2012-11-02$55.88$68.040——
2012-11-01$55.88$68.044,000——
2012-10-31$55.13$67.130——
2012-10-26$55.13$67.130——
2012-10-25$55.13$67.134,000——
2012-10-24$55.10$67.090——
2012-10-23$55.10$67.090——
2012-10-22$55.50$67.580——
2012-10-19$55.50$67.580——
2012-10-18$55.50$67.580——
2012-10-17$55.50$67.580——
2012-10-16$55.20$67.220——
2012-10-15$55.20$67.220——
2012-10-12$55.20$67.220——
2012-10-11$55.20$67.2212,000——
2012-10-10$55.13$67.130——
2012-10-09$55.13$67.134,000——
2012-10-08$55.08$67.060——
2012-10-05$55.08$67.060——
2012-10-04$55.08$67.064,000——
2012-10-03$55.08$67.060——
2012-10-02$55.08$67.060——
2012-10-01$55.08$67.060——
2012-09-28$55.08$67.060——
2012-09-27$55.08$67.060——
2012-09-26$55.08$67.060——
2012-09-25$55.08$67.060——
2012-09-24$55.08$67.060——
2012-09-21$55.08$67.060——
2012-09-20$55.08$67.060——
2012-09-19$55.08$67.060——
2012-09-18$55.08$67.060——
2012-09-17$55.25$67.280——
2012-09-14$55.25$67.284,000——
2012-09-13$55.05$67.030——
2012-09-12$55.15$67.160——
2012-09-11$55.15$67.160——
2012-09-10$55.15$67.160——
2012-09-07$55.15$67.164,000——
2012-09-06$55.08$67.064,000——
2012-09-05$55.00$66.970——
2012-09-04$55.00$66.970——
2012-08-31$55.00$66.970——
2012-08-30$55.00$66.974,000——
2012-08-29$56.00$68.190——
2012-08-28$56.00$68.190——
2012-08-27$56.00$68.194,000——
2012-08-24$55.00$66.970——
2012-08-23$55.00$66.974,000——
2012-08-22$55.00$66.970——
2012-08-21$55.00$66.974,000——
2012-08-20$55.08$67.060——
2012-08-17$55.08$67.064,000——
2012-08-16$55.50$67.584,000——
2012-08-15$55.50$67.584,000——
2012-08-14$55.50$67.584,000——
2012-08-13$55.00$66.974,000——
2012-08-10$56.00$67.610——
2012-08-09$55.08$66.504,000——
2012-08-08$55.33$66.804,000——
2012-08-07$55.38$66.860——
2012-08-06$55.38$66.860——
2012-08-03$55.38$66.860——
2012-08-02$55.38$66.860——
2012-08-01$55.38$66.860——
2012-07-31$55.38$66.860——
2012-07-30$55.38$66.860——
2012-07-27$55.38$66.860——
2012-07-26$55.38$66.860——
2012-07-25$55.38$66.8612,000——
2012-07-24$55.81$67.390——
2012-07-23$55.81$67.390——
2012-07-20$55.81$67.390——
2012-07-19$55.81$67.394,000——
2012-07-18$55.75$67.310——
2012-07-17$55.75$67.310——
2012-07-16$55.75$67.310——
2012-07-13$55.75$67.310——
2012-07-12$55.75$67.314,000——
2012-07-11$55.30$66.770——
2012-07-10$55.30$66.774,000——
2012-07-09$55.42$66.920——
2012-07-06$55.42$66.920——
2012-07-05$55.97$67.584,000——
2012-07-03$55.94$67.540——
2012-07-02$55.94$67.540——
2012-06-29$55.94$67.544,000——
2012-06-28$55.95$67.554,000——
2012-06-27$55.88$67.460——
2012-06-26$55.88$67.464,000——
2012-06-25$55.83$67.400——
2012-06-22$55.83$67.404,000——
2012-06-21$55.50$67.014,000——
2012-06-20$55.50$67.014,000——
2012-06-19$55.75$67.310——
2012-06-18$55.75$67.314,000——
2012-06-15$55.75$67.310——
2012-06-14$55.75$67.310——
2012-06-13$55.75$67.310——
2012-06-12$55.75$67.310——
2012-06-11$55.75$67.310——
2012-06-08$55.75$67.314,000——
2012-06-07$55.47$66.980——
2012-06-06$55.47$66.984,000——
2012-06-05$55.70$67.250——
2012-06-04$55.70$67.254,000——
2012-06-01$55.63$67.160——
2012-05-31$55.63$67.160——
2012-05-30$55.63$67.164,000——
2012-05-29$55.47$66.980——
2012-05-25$55.47$66.984,000——
2012-05-24$55.47$66.980——
2012-05-23$55.47$66.980——
2012-05-22$55.47$66.980——
2012-05-21$55.47$66.984,000——
2012-05-18$55.28$66.7428,000——
2012-05-17$55.83$67.400——
2012-05-16$55.83$67.400——
2012-05-15$55.83$67.404,000——
2012-05-14$55.83$67.400——
2012-05-11$55.83$67.400——
2012-05-10$56.13$67.220——
2012-05-09$56.13$67.220——
2012-05-08$56.13$67.220——
2012-05-07$56.13$67.220——
2012-05-04$56.13$67.220——
2012-05-03$56.13$67.220——
2012-05-02$56.13$67.220——
2012-05-01$56.03$67.114,000——
2012-04-30$56.00$67.074,000——
2012-04-27$55.95$67.014,000——
2012-04-26$55.83$66.860——
2012-04-25$55.83$66.860——
2012-04-24$55.83$66.860——
2012-04-23$55.83$66.860——
2012-04-20$55.95$67.014,000——
2012-04-19$55.83$66.860——
2012-04-18$55.90$66.950——
2012-04-17$55.90$66.950——
2012-04-16$55.90$66.950——
2012-04-13$55.90$66.954,000——
2012-04-12$55.83$66.860——
2012-04-11$55.80$66.838,000——
2012-04-10$55.65$66.654,000——
2012-04-09$55.74$66.764,000——
2012-04-05$55.60$66.590——
2012-04-04$55.60$66.590——
2012-04-03$55.60$66.590——
2012-04-02$55.80$66.830——
2012-03-30$55.80$66.830——
2012-03-29$55.53$66.500——
2012-03-28$55.53$66.500——
2012-03-27$55.60$66.590——
2012-03-26$55.60$66.590——
2012-03-23$55.60$66.594,000——
2012-03-22$55.60$66.594,000——
2012-03-21$55.75$66.774,000——
2012-03-20$55.53$66.500——
2012-03-19$55.79$66.820——
2012-03-16$55.79$66.824,000——
2012-03-15$55.79$66.820——
2012-03-14$55.79$66.824,000——
2012-03-13$55.80$66.838,000——
2012-03-12$55.38$66.324,000——
2012-03-09$55.58$66.564,000——
2012-03-08$55.38$66.324,000——
2012-03-07$55.53$66.500——
2012-03-06$55.53$66.500——
2012-03-05$55.69$66.700——
2012-03-02$55.28$66.200——
2012-03-01$55.28$66.200——
2012-02-29$55.69$66.704,000——
2012-02-28$55.45$66.410——
2012-02-27$55.45$66.414,000——
2012-02-24$55.45$66.414,000——
2012-02-23$55.22$66.140——
2012-02-22$55.22$66.140——
2012-02-21$55.22$66.140——
2012-02-17$55.33$66.264,000——
2012-02-16$55.33$66.2616,000——
2012-02-15$55.38$66.320——
2012-02-14$55.38$66.320——
2012-02-13$55.64$66.644,000——
2012-02-10$55.63$66.114,000——
2012-02-09$55.70$66.200——
2012-02-08$55.70$66.204,000——
2012-02-07$55.25$65.670——
2012-02-06$55.25$65.674,000——
2012-02-03$55.13$65.520——
2012-02-02$55.13$65.520——
2012-02-01$55.13$65.520——
2012-01-31$55.13$65.520——
2012-01-30$55.13$65.524,000——
2012-01-27$55.13$65.520——
2012-01-26$55.13$65.520——
2012-01-25$55.13$65.520——
2012-01-24$55.13$65.524,000——
2012-01-23$55.13$65.528,000——
2012-01-20$55.70$66.204,000——
2012-01-19$55.70$66.208,000——
2012-01-18$56.00$66.560——
2012-01-17$56.00$66.564,000——
2012-01-13$56.63$67.300——
2012-01-12$56.63$67.300——
2012-01-11$56.63$67.304,000——
2012-01-10$55.28$65.704,000——
2012-01-09$56.75$67.450——
2012-01-06$56.75$67.454,000——
2012-01-05$56.08$66.650——
2012-01-04$56.08$66.654,000——
2012-01-03$56.25$66.860——