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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.67$67.624,000——
2020-12-30$43.13$68.334,000——
2020-12-29$43.13$68.334,000——
2020-12-28$43.13$68.334,000——
2020-12-24$43.13$68.330——
2020-12-23$43.13$68.334,000——
2020-12-22$43.13$68.334,000——
2020-12-21$42.80$67.824,000——
2020-12-18$42.80$67.824,000——
2020-12-17$42.75$67.744,000——
2020-12-16$42.88$67.940——
2020-12-15$42.88$67.940——
2020-12-14$42.88$67.944,000——
2020-12-11$42.92$68.024,000——
2020-12-10$42.75$67.744,000——
2020-12-09$42.50$67.3424,000——
2020-12-08$42.92$68.024,000——
2020-12-07$42.88$67.940——
2020-12-04$42.88$67.944,000——
2020-12-03$42.88$67.944,000——
2020-12-02$42.92$68.024,000——
2020-12-01$42.78$67.784,000——
2020-11-30$42.65$67.580——
2020-11-27$42.65$67.584,000——
2020-11-25$42.67$67.624,000——
2020-11-24$42.50$67.344,000——
2020-11-23$42.38$67.144,000——
2020-11-20$42.38$67.144,000——
2020-11-19$42.00$66.554,000——
2020-11-18$42.25$66.954,000——
2020-11-17$42.50$67.344,000——
2020-11-16$42.50$67.344,000——
2020-11-13$41.90$66.394,000——
2020-11-12$42.50$67.340——
2020-11-11$42.50$66.554,000——
2020-11-10$42.50$66.554,000——
2020-11-09$42.63$66.754,000——
2020-11-06$42.50$66.550——
2020-11-05$42.50$66.554,000——
2020-11-04$42.53$66.590——
2020-11-03$42.53$66.590——
2020-11-02$42.53$66.594,000——
2020-10-30$41.88$65.584,000——
2020-10-29$41.88$65.574,000——
2020-10-28$41.75$65.384,000——
2020-10-27$41.75$65.380——
2020-10-26$41.75$65.384,000——
2020-10-23$41.65$65.220——
2020-10-22$42.33$66.284,000——
2020-10-21$41.50$64.980——
2020-10-20$41.50$64.984,000——
2020-10-19$41.42$64.874,000——
2020-10-16$42.50$66.554,000——
2020-10-15$43.13$67.530——
2020-10-14$43.13$67.530——
2020-10-13$43.13$67.530——
2020-10-12$43.13$67.534,000——
2020-10-09$41.47$64.954,000——
2020-10-08$40.21$62.964,000——
2020-10-07$41.13$64.400——
2020-10-06$41.13$64.404,000——
2020-10-05$40.16$62.884,000——
2020-10-02$40.15$62.880——
2020-10-01$40.15$62.884,000——
2020-09-30$40.25$63.030——
2020-09-29$40.25$63.034,000——
2020-09-28$41.28$64.634,000——
2020-09-25$42.50$66.550——
2020-09-24$42.50$66.554,000——
2020-09-23$43.13$67.534,000——
2020-09-22$41.88$65.574,000——
2020-09-21$42.92$67.224,000——
2020-09-18$44.25$69.298,000——
2020-09-17$43.25$67.724,000——
2020-09-16$43.25$67.724,000——
2020-09-15$44.50$69.684,000——
2020-09-14$42.97$67.2916,000——
2020-09-11$42.00$65.774,000——
2020-09-10$41.88$65.574,000——
2020-09-09$41.88$65.574,000——
2020-09-08$41.50$64.984,000——
2020-09-04$41.25$64.594,000——
2020-09-03$42.50$66.550——
2020-09-02$42.50$66.554,000——
2020-09-01$39.42$61.744,000——
2020-08-31$39.42$61.744,000——
2020-08-28$41.20$64.514,000——
2020-08-27$39.38$61.668,000——
2020-08-26$39.30$61.544,000——
2020-08-25$38.75$60.684,000——
2020-08-24$39.00$61.074,000——
2020-08-21$39.00$61.074,000——
2020-08-20$39.00$61.078,000——
2020-08-19$39.00$61.074,000——
2020-08-18$39.38$61.664,000——
2020-08-17$39.40$61.704,000——
2020-08-14$39.42$61.744,000——
2020-08-13$39.63$62.054,000——
2020-08-12$39.75$61.468,000——
2020-08-11$39.75$61.464,000——
2020-08-10$39.27$60.724,000——
2020-08-07$41.25$63.784,000——
2020-08-06$40.50$62.624,000——
2020-08-05$40.63$62.814,000——
2020-08-04$41.50$64.174,000——
2020-08-03$41.25$63.784,000——
2020-07-31$41.39$64.004,000——
2020-07-30$41.75$64.554,000——
2020-07-29$41.75$64.554,000——
2020-07-28$41.75$64.554,000——
2020-07-27$41.75$64.554,000——
2020-07-24$41.75$64.554,000——
2020-07-23$41.88$64.750——
2020-07-22$41.88$64.750——
2020-07-21$41.88$64.754,000——
2020-07-20$42.50$65.714,000——
2020-07-17$43.00$66.494,000——
2020-07-16$42.75$66.104,000——
2020-07-15$43.25$66.874,000——
2020-07-14$42.25$65.334,000——
2020-07-13$42.63$65.914,000——
2020-07-10$42.78$66.140——
2020-07-09$42.78$66.144,000——
2020-07-08$42.88$66.290——
2020-07-07$42.88$66.294,000——
2020-07-06$43.25$66.870——
2020-07-02$43.25$66.874,000——
2020-07-01$43.25$66.874,000——
2020-06-30$43.20$66.804,000——
2020-06-29$43.38$67.074,000——
2020-06-26$43.28$66.914,000——
2020-06-25$43.47$67.224,000——
2020-06-24$43.75$67.654,000——
2020-06-23$43.75$67.654,000——
2020-06-22$44.38$68.614,000——
2020-06-19$44.38$68.614,000——
2020-06-18$44.38$68.614,000——
2020-06-17$44.38$68.610——
2020-06-16$44.38$68.614,000——
2020-06-15$44.50$68.814,000——
2020-06-12$44.50$68.814,000——
2020-06-11$44.50$68.814,000——
2020-06-10$44.75$69.194,000——
2020-06-09$44.99$69.564,000——
2020-06-08$45.00$69.584,000——
2020-06-05$45.00$69.588,000——
2020-06-04$44.97$69.544,000——
2020-06-03$44.92$69.464,000——
2020-06-02$44.75$69.194,000——
2020-06-01$45.00$69.584,000——
2020-05-29$45.25$69.974,000——
2020-05-28$45.05$69.664,000——
2020-05-27$45.00$69.584,000——
2020-05-26$44.85$69.354,000——
2020-05-22$45.25$69.974,000——
2020-05-21$45.50$70.354,000——
2020-05-20$45.47$70.314,000——
2020-05-19$46.25$71.514,000——
2020-05-18$46.25$71.514,000——
2020-05-15$46.25$71.514,000——
2020-05-14$46.53$71.944,000——
2020-05-13$46.25$70.744,000——
2020-05-12$46.60$71.274,000——
2020-05-11$46.50$71.124,000——
2020-05-08$46.95$71.810——
2020-05-07$46.95$71.814,000——
2020-05-06$47.00$71.890——
2020-05-05$47.00$71.890——
2020-05-04$47.00$71.894,000——
2020-05-01$46.25$70.744,000——
2020-04-30$46.88$71.690——
2020-04-29$46.88$71.694,000——
2020-04-28$47.50$72.654,000——
2020-04-27$47.50$72.650——
2020-04-24$47.50$72.650——
2020-04-23$47.50$72.654,000——
2020-04-22$47.50$72.654,000——
2020-04-21$47.50$72.654,000——
2020-04-20$47.50$72.650——
2020-04-17$47.50$72.650——
2020-04-16$47.50$72.654,000——
2020-04-15$47.50$72.654,000——
2020-04-14$47.50$72.654,000——
2020-04-13$47.50$72.650——
2020-04-09$47.50$72.654,000——
2020-04-08$46.87$71.690——
2020-04-07$46.87$71.694,000——
2020-04-06$46.25$70.740——
2020-04-03$46.25$70.744,000——
2020-04-02$48.47$74.144,000——
2020-04-01$48.47$74.144,000——
2020-03-31$48.47$74.144,000——
2020-03-30$46.67$71.3912,000——
2020-03-27$46.88$71.698,000——
2020-03-26$46.25$70.744,000——
2020-03-25$42.50$65.000——
2020-03-24$42.50$65.004,000——
2020-03-23$41.25$63.094,000——
2020-03-20$47.85$73.194,000——
2020-03-19$48.47$74.144,000——
2020-03-18$48.48$74.144,000——
2020-03-17$51.88$79.340——
2020-03-16$51.88$79.344,000——
2020-03-13$52.50$80.304,000——
2020-03-12$56.00$85.654,000——
2020-03-11$51.88$79.344,000——
2020-03-10$51.75$79.154,000——
2020-03-09$53.50$81.834,000——
2020-03-06$51.75$79.154,000——
2020-03-05$51.83$79.270——
2020-03-04$51.83$79.270——
2020-03-03$51.83$79.274,000——
2020-03-02$51.50$78.774,000——
2020-02-28$53.50$81.834,000——
2020-02-27$54.03$82.6316,000——
2020-02-26$54.13$82.784,000——
2020-02-25$54.33$83.094,000——
2020-02-24$54.00$82.594,000——
2020-02-21$54.35$83.134,000——
2020-02-20$54.50$83.360——
2020-02-19$54.50$83.364,000——
2020-02-18$54.50$83.364,000——
2020-02-14$55.00$84.124,000——
2020-02-13$55.00$84.124,000——
2020-02-12$55.00$83.3616,000——
2020-02-11$55.00$83.364,000——
2020-02-10$54.75$82.984,000——
2020-02-07$55.00$83.364,000——
2020-02-06$54.88$83.174,000——
2020-02-05$54.75$82.984,000——
2020-02-04$55.00$83.360——
2020-02-03$55.00$83.360——
2020-01-31$55.00$83.364,000——
2020-01-30$55.05$83.434,000——
2020-01-29$54.75$82.980——
2020-01-28$54.75$82.984,000——
2020-01-27$55.88$84.684,000——
2020-01-24$56.17$85.144,000——
2020-01-23$56.17$85.144,000——
2020-01-22$56.25$85.254,000——
2020-01-21$56.25$85.254,000——
2020-01-17$57.47$87.114,000——
2020-01-16$56.25$85.254,000——
2020-01-15$56.00$84.874,000——
2020-01-14$56.25$85.254,000——
2020-01-13$56.88$86.200——
2020-01-10$56.88$86.204,000——
2020-01-09$58.13$88.094,000——
2020-01-08$57.00$86.394,000——
2020-01-07$58.63$88.850——
2020-01-06$58.63$88.854,000——
2020-01-03$55.88$84.680——
2020-01-02$55.88$84.684,000——