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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$50.25$69.354,000——
2016-12-29$50.50$69.704,000——
2016-12-28$50.50$69.700——
2016-12-27$50.50$69.700——
2016-12-23$50.50$69.700——
2016-12-22$50.50$69.704,000——
2016-12-21$50.25$69.354,000——
2016-12-20$50.00$69.014,000——
2016-12-19$50.00$69.010——
2016-12-16$50.00$69.010——
2016-12-15$50.00$69.010——
2016-12-14$50.00$69.010——
2016-12-13$49.38$68.1596,000——
2016-12-12$50.00$69.014,000——
2016-12-09$50.00$69.010——
2016-12-08$50.00$69.010——
2016-12-07$50.00$69.010——
2016-12-06$50.00$69.010——
2016-12-05$50.00$69.014,000——
2016-12-02$50.00$69.014,000——
2016-12-01$50.00$69.014,000——
2016-11-30$50.00$69.014,000——
2016-11-29$50.00$69.010——
2016-11-28$50.00$69.014,000——
2016-11-25$50.00$69.010——
2016-11-23$50.00$69.014,000——
2016-11-22$50.00$69.014,000——
2016-11-21$48.75$67.284,000——
2016-11-18$48.33$66.704,000——
2016-11-17$48.22$66.560——
2016-11-16$48.22$66.564,000——
2016-11-15$48.22$66.564,000——
2016-11-14$48.13$66.420——
2016-11-11$48.13$66.424,000——
2016-11-10$48.13$66.420——
2016-11-09$48.13$65.684,000——
2016-11-08$48.13$65.680——
2016-11-07$48.13$65.680——
2016-11-04$48.13$65.684,000——
2016-11-03$48.12$65.680——
2016-11-02$48.12$65.684,000——
2016-11-01$47.88$65.340——
2016-10-31$47.88$65.344,000——
2016-10-28$47.88$65.340——
2016-10-27$47.88$65.340——
2016-10-26$47.88$65.340——
2016-10-25$47.88$65.340——
2016-10-24$47.88$65.344,000——
2016-10-21$47.75$65.170——
2016-10-20$47.75$65.170——
2016-10-19$47.75$65.174,000——
2016-10-18$47.75$65.174,000——
2016-10-17$47.75$65.170——
2016-10-14$47.75$65.170——
2016-10-13$47.75$65.170——
2016-10-12$47.75$65.170——
2016-10-11$47.75$65.174,000——
2016-10-10$47.75$65.174,000——
2016-10-07$47.75$65.174,000——
2016-10-06$48.00$65.510——
2016-10-05$48.00$65.514,000——
2016-10-04$47.75$65.174,000——
2016-10-03$47.75$65.174,000——
2016-09-30$48.22$65.824,000——
2016-09-29$47.63$65.000——
2016-09-28$47.63$65.004,000——
2016-09-27$47.40$64.694,000——
2016-09-26$47.38$64.660——
2016-09-23$47.38$64.664,000——
2016-09-22$47.13$64.314,000——
2016-09-21$47.31$64.574,000——
2016-09-20$47.50$64.834,000——
2016-09-19$47.50$64.834,000——
2016-09-16$47.62$65.004,000——
2016-09-15$47.75$65.170——
2016-09-14$47.75$65.170——
2016-09-13$47.75$65.170——
2016-09-12$47.75$65.170——
2016-09-09$47.75$65.174,000——
2016-09-08$47.65$65.030——
2016-09-07$47.65$65.034,000——
2016-09-06$47.65$65.030——
2016-09-02$47.65$65.030——
2016-09-01$47.65$65.034,000——
2016-08-31$47.85$65.304,000——
2016-08-30$47.65$65.030——
2016-08-29$47.65$65.034,000——
2016-08-26$47.65$65.034,000——
2016-08-25$47.65$65.034,000——
2016-08-24$47.88$65.344,000——
2016-08-23$47.97$65.470——
2016-08-22$47.97$65.474,000——
2016-08-19$47.75$65.174,000——
2016-08-18$48.00$65.510——
2016-08-17$48.00$65.514,000——
2016-08-16$47.67$65.060——
2016-08-15$47.67$65.060——
2016-08-12$47.67$65.064,000——
2016-08-11$48.13$65.680——
2016-08-10$48.13$65.084,000——
2016-08-09$48.00$64.918,000——
2016-08-08$48.13$65.080——
2016-08-05$48.13$65.084,000——
2016-08-04$47.88$64.744,000——
2016-08-03$48.13$65.080——
2016-08-02$48.13$65.084,000——
2016-08-01$48.13$65.080——
2016-07-29$48.13$65.080——
2016-07-28$48.13$65.084,000——
2016-07-27$48.50$65.598,000——
2016-07-26$48.50$65.590——
2016-07-25$48.50$65.590——
2016-07-22$48.50$65.590——
2016-07-21$48.50$65.590——
2016-07-20$48.50$65.590——
2016-07-19$48.50$65.594,000——
2016-07-18$48.22$65.224,000——
2016-07-15$48.22$65.224,000——
2016-07-14$48.22$65.220——
2016-07-13$48.22$65.220——
2016-07-12$48.22$65.224,000——
2016-07-11$48.38$65.420——
2016-07-08$48.38$65.420——
2016-07-07$48.38$65.420——
2016-07-06$48.38$65.424,000——
2016-07-05$48.00$64.910——
2016-07-01$48.00$64.914,000——
2016-06-30$47.90$64.780——
2016-06-29$47.90$64.780——
2016-06-28$47.90$64.784,000——
2016-06-27$48.38$65.424,000——
2016-06-24$48.38$65.424,000——
2016-06-23$48.35$65.394,000——
2016-06-22$47.75$64.570——
2016-06-21$47.75$64.574,000——
2016-06-20$48.13$65.080——
2016-06-17$48.13$65.084,000——
2016-06-16$48.45$65.524,000——
2016-06-15$48.45$65.524,000——
2016-06-14$48.42$65.490——
2016-06-13$48.42$65.490——
2016-06-10$48.42$65.490——
2016-06-09$48.42$65.490——
2016-06-08$48.42$65.490——
2016-06-07$48.42$65.494,000——
2016-06-06$48.50$65.590——
2016-06-03$48.50$65.590——
2016-06-02$48.50$65.594,000——
2016-06-01$48.38$65.420——
2016-05-31$48.38$65.420——
2016-05-27$48.38$65.424,000——
2016-05-26$48.63$65.760——
2016-05-25$48.63$65.760——
2016-05-24$48.63$65.760——
2016-05-23$48.63$65.760——
2016-05-20$48.63$65.760——
2016-05-19$48.63$65.760——
2016-05-18$48.63$65.764,000——
2016-05-17$48.38$65.420——
2016-05-16$48.38$65.424,000——
2016-05-13$48.13$65.080——
2016-05-12$48.13$65.080——
2016-05-11$48.13$64.490——
2016-05-10$48.13$64.490——
2016-05-09$48.13$64.494,000——
2016-05-06$49.00$65.660——
2016-05-05$49.00$65.660——
2016-05-04$49.00$65.660——
2016-05-03$49.00$65.664,000——
2016-05-02$48.13$64.494,000——
2016-04-29$48.13$64.494,000——
2016-04-28$48.13$64.490——
2016-04-27$48.13$64.494,000——
2016-04-26$48.13$64.490——
2016-04-25$48.13$64.494,000——
2016-04-22$48.05$64.394,000——
2016-04-21$48.05$64.394,000——
2016-04-20$48.63$65.164,000——
2016-04-19$48.75$65.330——
2016-04-18$48.75$65.334,000——
2016-04-15$48.70$65.260——
2016-04-14$48.70$65.264,000——
2016-04-13$48.28$64.694,000——
2016-04-12$48.13$64.494,000——
2016-04-11$48.75$65.330——
2016-04-08$48.75$65.330——
2016-04-07$48.75$65.330——
2016-04-06$48.75$65.330——
2016-04-05$48.75$65.330——
2016-04-04$48.75$65.330——
2016-04-01$48.75$65.330——
2016-03-31$48.75$65.338,000——
2016-03-30$48.75$65.334,000——
2016-03-29$48.75$65.330——
2016-03-28$48.75$65.330——
2016-03-24$48.75$65.330——
2016-03-23$48.75$65.330——
2016-03-22$48.75$65.330——
2016-03-21$48.75$65.334,000——
2016-03-18$49.00$65.664,000——
2016-03-17$50.00$67.004,000——
2016-03-16$47.65$63.854,000——
2016-03-15$48.78$65.364,000——
2016-03-14$48.75$65.330——
2016-03-11$48.75$65.334,000——
2016-03-10$49.75$66.674,000——
2016-03-09$49.88$66.844,000——
2016-03-08$49.88$66.840——
2016-03-07$49.88$66.844,000——
2016-03-04$49.38$66.170——
2016-03-03$49.38$66.170——
2016-03-02$49.38$66.170——
2016-03-01$49.38$66.174,000——
2016-02-29$49.38$66.170——
2016-02-26$49.38$66.170——
2016-02-25$49.38$66.170——
2016-02-24$49.38$66.170——
2016-02-23$49.38$66.170——
2016-02-22$49.38$66.170——
2016-02-19$49.38$66.170——
2016-02-18$49.38$66.178,000——
2016-02-17$48.58$65.090——
2016-02-16$48.58$65.094,000——
2016-02-12$49.63$66.500——
2016-02-11$49.63$66.504,000——
2016-02-10$49.00$65.084,000——
2016-02-09$48.83$64.840——
2016-02-08$48.83$64.840——
2016-02-05$48.83$64.840——
2016-02-04$48.83$64.844,000——
2016-02-03$49.00$65.084,000——
2016-02-02$49.25$65.414,000——
2016-02-01$48.88$64.914,000——
2016-01-29$49.83$66.170——
2016-01-28$49.83$66.170——
2016-01-27$49.83$66.174,000——
2016-01-26$49.50$65.740——
2016-01-25$49.50$65.740——
2016-01-22$49.50$65.744,000——
2016-01-21$50.00$66.404,000——
2016-01-20$49.50$65.744,000——
2016-01-19$49.99$66.390——
2016-01-15$50.00$66.404,000——
2016-01-14$50.00$66.400——
2016-01-13$50.00$66.400——
2016-01-12$50.00$66.404,000——
2016-01-11$50.30$66.800——
2016-01-08$50.30$66.800——
2016-01-07$50.30$66.800——
2016-01-06$50.30$66.804,000——
2016-01-05$50.88$67.570——
2016-01-04$50.88$67.570——