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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$55.91$84.734,000——
2019-12-30$55.62$84.304,000——
2019-12-27$54.38$82.414,000——
2019-12-26$54.38$82.414,000——
2019-12-24$55.00$83.360——
2019-12-23$55.00$83.364,000——
2019-12-20$56.63$85.824,000——
2019-12-19$59.38$89.990——
2019-12-18$59.38$89.994,000——
2019-12-17$56.95$86.314,000——
2019-12-16$55.75$84.494,000——
2019-12-13$54.63$82.794,000——
2019-12-12$54.43$82.494,000——
2019-12-11$55.00$83.360——
2019-12-10$55.00$83.364,000——
2019-12-09$55.75$84.494,000——
2019-12-06$55.00$83.364,000——
2019-12-05$55.00$83.364,000——
2019-12-04$55.00$83.360——
2019-12-03$55.00$83.360——
2019-12-02$55.00$83.364,000——
2019-11-29$55.00$83.364,000——
2019-11-27$55.12$83.550——
2019-11-26$55.12$83.550——
2019-11-25$55.12$83.554,000——
2019-11-22$55.13$83.554,000——
2019-11-21$55.13$83.554,000——
2019-11-20$55.17$83.620——
2019-11-19$55.17$83.624,000——
2019-11-18$55.20$83.660——
2019-11-15$55.20$83.664,000——
2019-11-14$55.65$84.344,000——
2019-11-13$57.00$85.634,000——
2019-11-12$56.25$84.500——
2019-11-11$56.25$84.500——
2019-11-08$56.25$84.504,000——
2019-11-07$56.75$85.250——
2019-11-06$56.75$85.254,000——
2019-11-05$57.00$85.630——
2019-11-04$57.00$85.634,000——
2019-11-01$57.13$85.820——
2019-10-31$57.13$85.820——
2019-10-30$57.13$85.820——
2019-10-29$57.13$85.820——
2019-10-28$57.13$85.824,000——
2019-10-25$56.50$84.880——
2019-10-24$56.50$84.880——
2019-10-23$56.50$84.880——
2019-10-22$56.50$84.880——
2019-10-21$56.50$84.880——
2019-10-18$56.50$84.884,000——
2019-10-17$56.50$84.880——
2019-10-16$56.50$84.884,000——
2019-10-15$57.25$86.010——
2019-10-14$57.25$86.014,000——
2019-10-11$57.22$85.970——
2019-10-10$57.22$85.970——
2019-10-09$57.22$85.974,000——
2019-10-08$57.22$85.974,000——
2019-10-07$56.25$84.500——
2019-10-04$56.25$84.500——
2019-10-03$56.25$84.504,000——
2019-10-02$57.50$86.384,000——
2019-10-01$57.00$85.630——
2019-09-30$57.00$85.634,000——
2019-09-27$57.00$85.630——
2019-09-26$57.00$85.634,000——
2019-09-25$57.50$86.384,000——
2019-09-24$57.75$86.764,000——
2019-09-23$58.25$87.514,000——
2019-09-20$56.08$84.244,000——
2019-09-19$55.00$82.634,000——
2019-09-18$54.38$81.694,000——
2019-09-17$53.83$80.860——
2019-09-16$53.83$80.860——
2019-09-13$53.83$80.860——
2019-09-12$53.83$80.860——
2019-09-11$53.83$80.864,000——
2019-09-10$53.13$79.814,000——
2019-09-09$54.00$81.124,000——
2019-09-06$55.25$83.000——
2019-09-05$55.25$83.008,000——
2019-09-04$56.88$85.440——
2019-09-03$56.88$85.440——
2019-08-30$56.88$85.444,000——
2019-08-29$57.50$86.388,000——
2019-08-28$53.00$79.624,000——
2019-08-27$52.65$79.104,000——
2019-08-26$52.50$78.874,000——
2019-08-23$51.75$77.744,000——
2019-08-22$52.45$78.798,000——
2019-08-21$53.75$80.754,000——
2019-08-20$54.50$81.874,000——
2019-08-19$54.75$82.254,000——
2019-08-16$55.75$83.750——
2019-08-15$55.75$83.754,000——
2019-08-14$59.25$89.014,000——
2019-08-13$60.10$89.540——
2019-08-12$60.10$89.544,000——
2019-08-09$60.25$89.764,000——
2019-08-08$60.25$89.760——
2019-08-07$60.25$89.764,000——
2019-08-06$60.25$89.764,000——
2019-08-05$60.25$89.764,000——
2019-08-02$60.25$89.764,000——
2019-08-01$60.25$89.764,000——
2019-07-31$60.38$89.954,000——
2019-07-30$60.63$90.324,000——
2019-07-29$60.50$90.134,000——
2019-07-26$60.97$90.844,000——
2019-07-25$60.63$90.324,000——
2019-07-24$61.25$91.254,000——
2019-07-23$62.45$93.040——
2019-07-22$62.45$93.040——
2019-07-19$62.45$93.044,000——
2019-07-18$62.50$93.114,000——
2019-07-17$63.13$94.040——
2019-07-16$63.13$94.044,000——
2019-07-15$62.50$93.110——
2019-07-12$62.50$93.114,000——
2019-07-11$62.50$93.110——
2019-07-10$62.50$93.114,000——
2019-07-09$62.38$92.934,000——
2019-07-08$67.25$100.190——
2019-07-05$67.25$100.190——
2019-07-03$67.25$100.194,000——
2019-07-02$67.25$100.194,000——
2019-07-01$67.13$100.004,000——
2019-06-28$66.75$99.444,000——
2019-06-27$66.68$99.334,000——
2019-06-26$66.63$99.264,000——
2019-06-25$66.88$99.634,000——
2019-06-24$66.25$98.700——
2019-06-21$66.25$98.700——
2019-06-20$66.25$98.700——
2019-06-19$66.25$98.704,000——
2019-06-18$65.90$98.184,000——
2019-06-17$65.38$97.400——
2019-06-14$65.38$97.404,000——
2019-06-13$64.38$95.910——
2019-06-12$64.38$95.918,000——
2019-06-11$67.13$100.000——
2019-06-10$67.13$100.004,000——
2019-06-07$66.50$99.074,000——
2019-06-06$66.25$98.704,000——
2019-06-05$67.47$100.520——
2019-06-04$67.47$100.520——
2019-06-03$67.47$100.520——
2019-05-31$67.47$100.524,000——
2019-05-30$66.75$99.444,000——
2019-05-29$66.63$99.264,000——
2019-05-28$66.50$99.074,000——
2019-05-24$66.50$99.070——
2019-05-23$66.50$99.074,000——
2019-05-22$67.38$100.374,000——
2019-05-21$68.00$101.310——
2019-05-20$68.00$101.314,000——
2019-05-17$67.80$101.014,000——
2019-05-16$68.13$101.490——
2019-05-15$68.13$101.494,000——
2019-05-14$69.43$103.434,000——
2019-05-13$70.88$104.840——
2019-05-10$70.88$104.840——
2019-05-09$70.88$104.840——
2019-05-08$70.88$104.844,000——
2019-05-07$70.00$103.550——
2019-05-06$70.00$103.550——
2019-05-03$70.00$103.550——
2019-05-02$70.00$103.554,000——
2019-05-01$70.47$104.250——
2019-04-30$70.47$104.250——
2019-04-29$70.47$104.250——
2019-04-26$70.47$104.250——
2019-04-25$70.47$104.254,000——
2019-04-24$70.05$103.620——
2019-04-23$71.25$105.404,000——
2019-04-22$69.38$102.630——
2019-04-18$69.38$102.630——
2019-04-17$69.38$102.634,000——
2019-04-16$71.25$105.404,000——
2019-04-15$71.50$105.774,000——
2019-04-12$71.25$105.404,000——
2019-04-11$71.25$105.400——
2019-04-10$71.25$105.404,000——
2019-04-09$72.13$106.690——
2019-04-08$72.13$106.694,000——
2019-04-05$72.13$106.690——
2019-04-04$72.13$106.694,000——
2019-04-03$72.13$106.694,000——
2019-04-02$72.25$106.884,000——
2019-04-01$72.38$107.064,000——
2019-03-29$73.63$108.910——
2019-03-28$73.63$108.910——
2019-03-27$73.63$108.910——
2019-03-26$73.63$108.910——
2019-03-25$73.63$108.910——
2019-03-22$73.63$108.910——
2019-03-21$73.63$108.910——
2019-03-20$73.63$108.910——
2019-03-19$73.63$108.910——
2019-03-18$73.63$108.910——
2019-03-15$73.50$108.730——
2019-03-14$73.50$108.730——
2019-03-13$73.50$108.730——
2019-03-12$73.50$108.7320,000——
2019-03-11$73.18$108.254,000——
2019-03-08$73.75$109.100——
2019-03-07$73.75$109.100——
2019-03-06$73.75$109.100——
2019-03-05$73.75$109.104,000——
2019-03-04$73.72$109.060——
2019-03-01$73.72$109.060——
2019-02-28$73.72$109.064,000——
2019-02-27$73.75$109.100——
2019-02-26$73.75$109.100——
2019-02-25$73.75$109.100——
2019-02-22$73.75$109.104,000——
2019-02-21$73.75$109.100——
2019-02-20$73.75$109.104,000——
2019-02-19$73.25$108.360——
2019-02-15$73.50$108.730——
2019-02-14$73.50$108.730——
2019-02-13$73.50$107.994,000——
2019-02-12$73.75$108.354,000——
2019-02-11$73.50$107.990——
2019-02-08$73.50$107.990——
2019-02-07$73.50$107.994,000——
2019-02-06$73.50$107.990——
2019-02-05$73.50$107.994,000——
2019-02-04$73.50$107.994,000——
2019-02-01$73.50$107.994,000——
2019-01-31$73.75$108.350——
2019-01-30$73.75$108.354,000——
2019-01-29$74.22$109.050——
2019-01-28$74.22$109.050——
2019-01-25$74.22$109.054,000——
2019-01-24$74.75$109.824,000——
2019-01-23$74.15$108.940——
2019-01-22$74.15$108.944,000——
2019-01-18$73.50$107.994,000——
2019-01-17$73.64$108.190——
2019-01-16$73.64$108.194,000——
2019-01-15$73.56$108.084,000——
2019-01-14$73.51$108.014,000——
2019-01-11$73.57$108.104,000——
2019-01-10$73.88$108.540——
2019-01-09$73.88$108.540——
2019-01-08$73.88$108.540——
2019-01-07$73.88$108.544,000——
2019-01-04$73.50$107.994,000——
2019-01-03$73.50$107.994,000——
2019-01-02$73.45$107.910——