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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$55.00$90.664,000——
2021-12-30$55.00$90.664,000——
2021-12-29$54.63$90.044,000——
2021-12-28$55.00$90.664,000——
2021-12-27$55.25$91.070——
2021-12-23$55.25$91.074,000——
2021-12-22$55.25$91.074,000——
2021-12-21$55.25$91.074,000——
2021-12-20$55.03$90.704,000——
2021-12-17$55.00$90.664,000——
2021-12-16$54.53$89.884,000——
2021-12-15$55.15$90.914,000——
2021-12-14$55.15$90.910——
2021-12-13$55.15$90.914,000——
2021-12-10$56.25$92.720——
2021-12-09$56.25$92.720——
2021-12-08$56.25$92.720——
2021-12-07$56.25$92.724,000——
2021-12-06$55.00$90.664,000——
2021-12-03$55.63$91.694,000——
2021-12-02$55.63$91.694,000——
2021-12-01$54.63$90.044,000——
2021-11-30$55.63$91.694,000——
2021-11-29$56.38$92.934,000——
2021-11-26$55.50$91.484,000——
2021-11-24$55.17$90.954,000——
2021-11-23$55.05$90.740——
2021-11-22$55.05$90.740——
2021-11-19$55.05$90.744,000——
2021-11-18$57.50$94.784,000——
2021-11-17$56.25$92.724,000——
2021-11-16$55.75$91.904,000——
2021-11-15$55.50$91.484,000——
2021-11-12$55.40$91.320——
2021-11-11$55.40$90.494,000——
2021-11-10$55.75$91.074,000——
2021-11-09$55.28$90.294,000——
2021-11-08$57.12$93.300——
2021-11-05$57.12$93.300——
2021-11-04$55.00$89.844,000——
2021-11-03$54.81$89.534,000——
2021-11-02$54.63$89.234,000——
2021-11-01$54.53$89.074,000——
2021-10-29$54.50$89.0220,000——
2021-10-28$54.28$88.668,000——
2021-10-27$54.25$88.624,000——
2021-10-26$54.40$88.8616,000——
2021-10-25$55.00$89.844,000——
2021-10-22$54.28$88.664,000——
2021-10-21$54.28$88.664,000——
2021-10-20$54.25$88.624,000——
2021-10-19$54.03$88.254,000——
2021-10-18$54.50$89.020——
2021-10-15$54.50$89.020——
2021-10-14$54.50$89.024,000——
2021-10-13$53.30$87.064,000——
2021-10-12$54.00$88.210——
2021-10-11$54.00$88.210——
2021-10-08$54.00$88.210——
2021-10-07$54.00$88.210——
2021-10-06$54.00$88.214,000——
2021-10-05$54.00$88.210——
2021-10-04$54.00$88.214,000——
2021-10-01$54.40$88.864,000——
2021-09-30$54.40$88.864,000——
2021-09-29$54.40$88.864,000——
2021-09-28$54.63$89.234,000——
2021-09-27$54.13$88.410——
2021-09-24$54.13$88.414,000——
2021-09-23$53.88$88.004,000——
2021-09-22$53.88$88.000——
2021-09-21$53.88$88.004,000——
2021-09-20$54.75$89.434,000——
2021-09-17$54.60$89.190——
2021-09-16$54.60$89.190——
2021-09-15$54.60$89.190——
2021-09-14$54.60$89.1912,000——
2021-09-13$54.60$89.194,000——
2021-09-10$53.75$87.800——
2021-09-09$53.75$87.800——
2021-09-08$53.75$87.804,000——
2021-09-07$56.13$91.680——
2021-09-03$56.13$91.680——
2021-09-02$56.13$91.684,000——
2021-09-01$54.53$89.074,000——
2021-08-31$55.00$89.844,000——
2021-08-30$54.50$89.024,000——
2021-08-27$54.15$88.454,000——
2021-08-26$53.75$87.804,000——
2021-08-25$53.75$87.804,000——
2021-08-24$53.75$87.804,000——
2021-08-23$54.00$88.214,000——
2021-08-20$53.30$87.060——
2021-08-19$53.30$87.064,000——
2021-08-18$53.25$86.980——
2021-08-17$53.25$86.984,000——
2021-08-16$53.00$86.574,000——
2021-08-13$55.00$89.844,000——
2021-08-12$53.75$86.984,000——
2021-08-11$52.50$84.964,000——
2021-08-10$52.50$84.964,000——
2021-08-09$52.25$84.564,000——
2021-08-06$51.88$83.954,000——
2021-08-05$51.75$83.754,000——
2021-08-04$51.75$83.754,000——
2021-08-03$51.50$83.344,000——
2021-08-02$51.26$82.954,000——
2021-07-30$51.13$82.734,000——
2021-07-29$51.25$82.940——
2021-07-28$51.25$82.940——
2021-07-27$51.25$82.940——
2021-07-26$51.25$82.944,000——
2021-07-23$51.13$82.744,000——
2021-07-22$51.00$82.530——
2021-07-21$51.00$82.5316,000——
2021-07-20$51.00$82.534,000——
2021-07-19$51.00$82.534,000——
2021-07-16$51.00$82.534,000——
2021-07-15$51.28$82.980——
2021-07-14$51.28$82.984,000——
2021-07-13$51.00$82.534,000——
2021-07-12$51.00$82.530——
2021-07-09$51.00$82.530——
2021-07-08$51.00$82.534,000——
2021-07-07$51.22$82.900——
2021-07-06$51.22$82.900——
2021-07-02$51.22$82.904,000——
2021-07-01$51.28$82.980——
2021-06-30$51.28$82.980——
2021-06-29$51.28$82.984,000——
2021-06-28$51.50$83.344,000——
2021-06-25$52.50$84.964,000——
2021-06-24$52.50$84.964,000——
2021-06-23$52.50$84.960——
2021-06-22$52.50$84.964,000——
2021-06-21$52.50$84.960——
2021-06-18$52.50$84.964,000——
2021-06-17$51.88$83.954,000——
2021-06-16$51.88$83.950——
2021-06-15$51.88$83.954,000——
2021-06-14$51.25$82.940——
2021-06-11$51.25$82.944,000——
2021-06-10$51.25$82.944,000——
2021-06-09$52.25$84.554,000——
2021-06-08$51.25$82.944,000——
2021-06-07$51.75$83.754,000——
2021-06-04$51.75$83.754,000——
2021-06-03$50.40$81.564,000——
2021-06-02$50.50$81.724,000——
2021-06-01$50.40$81.560——
2021-05-28$50.40$81.564,000——
2021-05-27$50.38$81.524,000——
2021-05-26$50.75$82.134,000——
2021-05-25$50.53$81.7636,000——
2021-05-24$50.38$81.524,000——
2021-05-21$52.25$84.564,000——
2021-05-20$51.50$83.344,000——
2021-05-19$51.88$83.954,000——
2021-05-18$51.25$82.944,000——
2021-05-17$50.14$81.140——
2021-05-14$50.14$81.140——
2021-05-13$50.14$81.140——
2021-05-12$50.14$80.330——
2021-05-11$50.14$80.334,000——
2021-05-10$51.50$82.514,000——
2021-05-07$52.00$83.314,000——
2021-05-06$51.38$82.314,000——
2021-05-05$52.47$84.074,000——
2021-05-04$52.45$84.034,000——
2021-05-03$50.00$80.114,000——
2021-04-30$51.25$82.114,000——
2021-04-29$50.14$80.334,000——
2021-04-28$50.00$80.114,000——
2021-04-27$50.00$80.114,000——
2021-04-26$49.75$79.714,000——
2021-04-23$49.25$78.914,000——
2021-04-22$49.13$78.714,000——
2021-04-21$49.13$78.714,000——
2021-04-20$49.13$78.714,000——
2021-04-19$49.50$79.314,000——
2021-04-16$49.38$79.110——
2021-04-15$49.38$79.110——
2021-04-14$49.38$79.114,000——
2021-04-13$49.38$79.114,000——
2021-04-12$49.38$79.114,000——
2021-04-09$48.75$78.104,000——
2021-04-08$49.38$79.114,000——
2021-04-07$48.75$78.104,000——
2021-04-06$48.75$78.104,000——
2021-04-05$48.13$77.114,000——
2021-04-01$48.75$78.104,000——
2021-03-31$48.75$78.104,000——
2021-03-30$49.38$79.114,000——
2021-03-29$48.75$78.104,000——
2021-03-26$48.13$77.104,000——
2021-03-25$48.13$77.100——
2021-03-24$48.13$77.104,000——
2021-03-23$48.75$78.100——
2021-03-22$48.75$78.100——
2021-03-19$48.75$78.104,000——
2021-03-18$47.50$76.104,000——
2021-03-17$47.50$76.100——
2021-03-16$47.50$76.104,000——
2021-03-15$47.50$76.100——
2021-03-12$47.50$76.104,000——
2021-03-11$47.50$76.104,000——
2021-03-10$47.50$76.104,000——
2021-03-09$48.13$77.104,000——
2021-03-08$47.50$76.104,000——
2021-03-05$47.50$76.104,000——
2021-03-04$47.50$76.104,000——
2021-03-03$47.50$76.104,000——
2021-03-02$46.25$74.104,000——
2021-03-01$47.50$76.104,000——
2021-02-26$45.65$73.144,000——
2021-02-25$47.50$76.108,000——
2021-02-24$45.75$73.304,000——
2021-02-23$45.63$73.104,000——
2021-02-22$45.38$72.704,000——
2021-02-19$45.40$72.744,000——
2021-02-18$45.25$72.508,000——
2021-02-17$45.13$72.304,000——
2021-02-16$45.00$72.104,000——
2021-02-12$45.50$72.9016,000——
2021-02-11$45.50$72.104,000——
2021-02-10$45.50$72.104,000——
2021-02-09$45.37$71.894,000——
2021-02-08$45.25$71.704,000——
2021-02-05$45.38$71.904,000——
2021-02-04$45.10$71.468,000——
2021-02-03$45.00$71.3064,000——
2021-02-02$44.63$70.710——
2021-02-01$44.63$70.714,000——
2021-01-29$44.88$71.114,000——
2021-01-28$44.88$71.114,000——
2021-01-27$44.63$70.718,000——
2021-01-26$45.50$72.104,000——
2021-01-25$44.38$70.310——
2021-01-22$44.38$70.314,000——
2021-01-21$44.38$70.314,000——
2021-01-20$44.38$70.314,000——
2021-01-19$44.13$69.924,000——
2021-01-15$44.88$71.114,000——
2021-01-14$44.88$71.114,000——
2021-01-13$44.63$70.714,000——
2021-01-12$44.63$70.714,000——
2021-01-11$43.75$69.324,000——
2021-01-08$43.60$69.090——
2021-01-07$43.60$69.094,000——
2021-01-06$43.15$68.374,000——
2021-01-05$42.88$67.944,000——
2021-01-04$42.67$67.620——