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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$54.38$67.360——
2013-12-30$54.25$67.200——
2013-12-27$54.08$66.990——
2013-12-26$54.08$66.990——
2013-12-24$54.63$67.670——
2013-12-23$54.63$67.670——
2013-12-20$54.63$67.670——
2013-12-19$54.63$67.670——
2013-12-18$54.63$67.670——
2013-12-17$54.38$67.364,000——
2013-12-16$54.63$67.670——
2013-12-13$54.20$67.140——
2013-12-12$54.20$67.144,000——
2013-12-11$54.00$66.894,000——
2013-12-10$54.20$67.140——
2013-12-09$54.20$67.140——
2013-12-06$54.20$67.1412,000——
2013-12-05$53.95$66.830——
2013-12-04$54.20$67.1412,000——
2013-12-03$54.50$67.510——
2013-12-02$54.58$67.600——
2013-11-29$54.50$67.518,000——
2013-11-27$54.58$67.604,000——
2013-11-26$54.60$67.640——
2013-11-25$54.60$67.640——
2013-11-22$54.60$67.644,000——
2013-11-21$54.58$67.600——
2013-11-20$54.58$67.600——
2013-11-19$54.58$67.600——
2013-11-18$54.58$67.604,000——
2013-11-15$54.63$67.670——
2013-11-14$54.63$67.670——
2013-11-13$54.63$67.670——
2013-11-12$54.63$67.670——
2013-11-11$54.45$67.454,000——
2013-11-08$54.50$67.510——
2013-11-07$54.50$67.510——
2013-11-06$54.50$67.518,000——
2013-11-05$54.45$67.450——
2013-11-04$54.25$67.200——
2013-11-01$54.38$67.360——
2013-10-31$54.30$67.260——
2013-10-30$54.30$67.260——
2013-10-29$54.30$67.260——
2013-10-28$54.63$67.670——
2013-10-25$54.63$67.670——
2013-10-24$54.63$67.670——
2013-10-23$54.75$67.820——
2013-10-22$54.75$67.820——
2013-10-21$54.75$67.820——
2013-10-18$55.00$68.130——
2013-10-17$55.00$68.130——
2013-10-16$55.00$68.130——
2013-10-15$55.00$68.130——
2013-10-14$55.00$68.130——
2013-10-11$55.00$68.130——
2013-10-10$54.38$67.364,000——
2013-10-09$56.25$69.680——
2013-10-08$56.25$69.680——
2013-10-07$56.25$69.680——
2013-10-04$56.25$69.680——
2013-10-03$56.25$69.680——
2013-10-02$56.25$69.680——
2013-10-01$56.25$69.680——
2013-09-30$56.25$69.680——
2013-09-27$56.25$69.680——
2013-09-26$56.25$69.680——
2013-09-25$56.25$69.680——
2013-09-24$56.25$69.680——
2013-09-23$56.25$69.680——
2013-09-20$56.25$69.680——
2013-09-19$56.25$69.680——
2013-09-18$56.25$69.680——
2013-09-17$56.25$69.680——
2013-09-16$56.25$69.680——
2013-09-13$56.25$69.680——
2013-09-12$56.25$69.680——
2013-09-11$56.25$69.680——
2013-09-10$56.25$69.680——
2013-09-09$56.25$69.684,000——
2013-09-06$55.63$68.914,000——
2013-09-05$56.25$69.680——
2013-09-04$53.75$66.580——
2013-09-03$53.75$66.580——
2013-08-30$53.75$66.580——
2013-08-29$53.75$66.580——
2013-08-28$53.75$66.580——
2013-08-27$53.75$66.584,000——
2013-08-26$54.00$66.894,000——
2013-08-23$54.00$66.890——
2013-08-22$54.00$66.890——
2013-08-21$54.20$67.144,000——
2013-08-20$54.13$67.050——
2013-08-19$54.13$67.050——
2013-08-16$54.13$67.050——
2013-08-15$54.13$67.050——
2013-08-14$54.13$67.050——
2013-08-13$54.13$67.050——
2013-08-12$54.13$66.460——
2013-08-09$54.13$66.464,000——
2013-08-08$54.13$66.460——
2013-08-07$54.13$66.460——
2013-08-06$54.13$66.464,000——
2013-08-05$53.75$66.000——
2013-08-02$53.75$66.004,000——
2013-08-01$53.90$66.184,000——
2013-07-31$53.75$66.000——
2013-07-30$53.47$65.660——
2013-07-29$53.83$66.090——
2013-07-26$53.83$66.094,000——
2013-07-25$53.75$66.004,000——
2013-07-24$53.53$65.720——
2013-07-23$53.58$65.780——
2013-07-22$53.58$65.7812,000——
2013-07-19$53.75$66.004,000——
2013-07-18$53.38$65.544,000——
2013-07-17$53.53$65.724,000——
2013-07-16$53.45$65.630——
2013-07-15$53.45$65.638,000——
2013-07-12$53.45$65.630——
2013-07-11$53.45$65.634,000——
2013-07-10$53.25$65.380——
2013-07-09$53.25$65.384,000——
2013-07-08$53.25$65.3812,000——
2013-07-05$53.83$66.094,000——
2013-07-03$53.75$66.000——
2013-07-02$53.55$65.754,000——
2013-07-01$53.80$66.064,000——
2013-06-28$54.25$66.614,000——
2013-06-27$54.15$66.494,000——
2013-06-26$54.38$66.774,000——
2013-06-25$54.70$67.160——
2013-06-24$54.70$67.168,000——
2013-06-21$55.03$67.564,000——
2013-06-20$55.00$67.530——
2013-06-19$55.00$67.534,000——
2013-06-18$54.75$67.230——
2013-06-17$54.75$67.234,000——
2013-06-14$55.50$68.150——
2013-06-13$55.50$68.150——
2013-06-12$55.50$68.150——
2013-06-11$55.50$68.154,000——
2013-06-10$54.88$67.380——
2013-06-07$54.88$67.384,000——
2013-06-06$55.08$67.630——
2013-06-05$55.08$67.630——
2013-06-04$55.08$67.630——
2013-06-03$55.08$67.630——
2013-05-31$55.08$67.6312,000——
2013-05-30$55.38$67.994,000——
2013-05-29$55.38$67.990——
2013-05-28$55.38$67.994,000——
2013-05-24$55.00$67.530——
2013-05-23$55.00$67.534,000——
2013-05-22$56.38$69.220——
2013-05-21$58.75$72.140——
2013-05-20$58.75$72.144,000——
2013-05-17$67.50$82.880——
2013-05-16$67.50$82.884,000——
2013-05-15$55.00$67.534,000——
2013-05-14$54.50$66.920——
2013-05-13$54.28$66.640——
2013-05-10$54.28$66.090——
2013-05-09$54.28$66.094,000——
2013-05-08$54.35$66.180——
2013-05-07$54.35$66.184,000——
2013-05-06$54.38$66.214,000——
2013-05-03$54.25$66.060——
2013-05-02$54.25$66.060——
2013-05-01$54.20$66.000——
2013-04-30$54.20$66.004,000——
2013-04-29$54.25$66.064,000——
2013-04-26$54.22$66.034,000——
2013-04-25$54.25$66.064,000——
2013-04-24$54.22$66.034,000——
2013-04-23$54.45$66.308,000——
2013-04-22$54.30$66.124,000——
2013-04-19$54.22$66.034,000——
2013-04-18$54.20$66.000——
2013-04-17$54.20$66.000——
2013-04-16$54.33$66.158,000——
2013-04-15$54.25$66.064,000——
2013-04-12$54.18$65.974,000——
2013-04-11$54.88$66.824,000——
2013-04-10$54.88$66.820——
2013-04-09$54.88$66.820——
2013-04-08$54.88$66.824,000——
2013-04-05$54.53$66.394,000——
2013-04-04$54.88$66.820——
2013-04-03$54.88$66.820——
2013-04-02$54.88$66.820——
2013-04-01$54.88$66.820——
2013-03-28$54.88$66.820——
2013-03-27$55.00$66.974,000——
2013-03-26$55.00$66.970——
2013-03-25$55.00$66.970——
2013-03-22$55.00$66.974,000——
2013-03-21$54.95$66.914,000——
2013-03-20$55.00$66.974,000——
2013-03-19$54.88$66.824,000——
2013-03-18$55.00$66.970——
2013-03-15$55.00$66.974,000——
2013-03-14$54.75$66.674,000——
2013-03-13$54.70$66.614,000——
2013-03-12$54.20$66.004,000——
2013-03-11$54.25$66.064,000——
2013-03-08$54.25$66.064,000——
2013-03-07$54.70$66.614,000——
2013-03-06$54.58$66.464,000——
2013-03-05$54.70$66.614,000——
2013-03-04$54.70$66.614,000——
2013-03-01$54.50$66.360——
2013-02-28$54.75$66.670——
2013-02-27$54.75$66.670——
2013-02-26$54.75$66.670——
2013-02-25$54.75$66.670——
2013-02-22$54.75$66.674,000——
2013-02-21$54.45$66.300——
2013-02-20$54.45$66.304,000——
2013-02-19$54.25$66.060——
2013-02-15$54.25$66.060——
2013-02-14$54.25$66.0612,000——
2013-02-13$54.75$66.670——
2013-02-12$54.75$66.670——
2013-02-11$54.75$66.674,000——
2013-02-08$54.75$66.674,000——
2013-02-07$54.75$66.6712,000——
2013-02-06$55.08$67.064,000——
2013-02-05$55.25$67.280——
2013-02-04$55.25$67.284,000——
2013-02-01$55.00$66.970——
2013-01-31$55.00$66.974,000——
2013-01-30$55.08$67.060——
2013-01-29$55.08$67.060——
2013-01-28$55.08$67.064,000——
2013-01-25$55.00$66.974,000——
2013-01-24$55.00$66.970——
2013-01-23$55.38$67.430——
2013-01-22$55.38$67.430——
2013-01-18$55.38$67.430——
2013-01-17$55.38$67.434,000——
2013-01-16$55.17$67.190——
2013-01-15$55.17$67.190——
2013-01-14$55.17$67.194,000——
2013-01-11$55.17$67.190——
2013-01-10$55.17$67.190——
2013-01-09$55.17$67.194,000——
2013-01-08$56.25$68.500——
2013-01-07$56.25$68.504,000——
2013-01-04$56.25$68.504,000——
2013-01-03$56.00$68.194,000——
2013-01-02$55.13$67.134,000——