Australia markets closed

Burke & Herbert Financial Services Corp. (BHRB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
49.26+1.80 (+3.79%)
At close: 04:00PM EDT
49.26 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202447.2649.2647.2649.2649.2624,800
14 June 202447.0048.1146.3547.4647.4623,300
13 June 202448.4048.4647.2447.4147.4118,900
12 June 202448.0050.6746.7748.1848.1831,200
11 June 202446.6247.0546.0046.4546.4529,200
10 June 202448.0048.0047.0547.0947.0923,600
07 June 202448.0048.6947.9948.2148.2116,200
06 June 202448.1048.6048.1048.4148.4114,300
05 June 202448.8649.6847.9948.1148.1127,100
04 June 202448.7049.4148.0048.0848.0848,000
03 June 202451.2751.8649.1249.3549.3531,500
31 May 202451.7952.3549.8850.1050.1059,200
30 May 202452.1853.1451.3551.3951.3932,100
29 May 202452.2953.1351.0251.3351.3338,400
28 May 202449.5053.5349.1253.4353.4353,700
24 May 202448.7448.9948.0148.7848.7823,300
23 May 202449.8449.8447.5148.0848.0854,800
22 May 202448.8149.9948.8149.3849.3832,400
21 May 202449.9650.6048.9849.5349.5328,000
20 May 202450.7451.3649.6950.0150.0136,500
17 May 202451.3851.3950.1950.1950.1926,000
16 May 202450.5251.7650.1250.8550.8538,900
15 May 202452.3352.4250.0050.6750.6740,900
14 May 202449.5252.3049.3650.6050.6054,400
13 May 202449.0050.0848.9949.5249.5252,800
10 May 202449.3249.9848.7348.8548.8539,300
09 May 202449.5050.4749.3049.3249.3231,400
08 May 202449.1950.0948.3049.8549.8550,500
07 May 202451.9751.9749.3149.7949.7944,800
06 May 202454.5057.0050.9451.1451.1450,000
03 May 202451.6757.8051.6754.7354.7333,600
02 May 202453.0853.0850.5051.6751.67142,900
01 May 202452.9852.9852.0552.2652.2617,800
30 Apr 202452.6753.0151.7052.3852.3815,500
29 Apr 202454.2554.9553.9954.2354.235,900
26 Apr 202454.9555.4954.4054.6754.677,300
25 Apr 202455.0055.2154.0754.2654.2610,900
24 Apr 202453.8554.3853.5154.3854.388,100
23 Apr 202454.9954.9953.7754.1154.116,500
22 Apr 202454.6756.9254.4854.5154.5123,600
19 Apr 202451.4054.3351.0054.1354.1317,600
18 Apr 202451.9052.7551.7551.9351.9313,200
17 Apr 202452.8052.8051.6851.6851.688,100
16 Apr 202451.7452.8751.7452.4452.445,500
15 Apr 202452.9952.9951.0151.7451.747,600
12 Apr 202452.5153.3552.0052.5252.528,300
11 Apr 202451.3353.6551.3352.7852.7812,600
10 Apr 202453.5653.5651.0151.7951.7918,500
09 Apr 202455.2055.4554.7454.8854.886,400
08 Apr 202455.3055.3054.7555.0955.094,500
05 Apr 202453.6555.5453.6554.7254.728,100
04 Apr 202453.0054.8053.0053.8953.8910,500
03 Apr 202452.5753.7052.5753.0053.008,400
02 Apr 202453.6053.6053.1553.1553.156,400
01 Apr 202456.2556.3553.3054.8554.8512,900
28 Mar 202454.9556.0353.9056.0356.0329,500
27 Mar 202453.1853.7052.7553.6853.6812,700
26 Mar 202452.9653.0651.4452.3152.319,900
25 Mar 202454.6654.9853.5053.5053.5010,300
22 Mar 202455.0055.0052.5253.2953.2910,400
21 Mar 202454.9956.0753.8056.0756.0715,800
20 Mar 202452.8055.0052.8054.9954.9910,800
19 Mar 202452.4753.2052.1152.2852.2812,800
18 Mar 202452.4052.8651.3051.4251.4211,600
15 Mar 202452.0054.5052.0052.6152.6147,400
14 Mar 202454.4854.4851.8551.8651.8610,900
13 Mar 202454.9754.9754.4354.4354.435,900
12 Mar 202455.4255.4254.9755.1655.165,500
11 Mar 202454.7055.7554.7055.1655.165,500
08 Mar 202456.1557.0055.3055.6055.6011,300
07 Mar 202454.5055.8954.5055.6955.699,100
06 Mar 202456.0056.1054.4154.7454.749,200
05 Mar 202453.9756.0353.9755.9955.9924,000
04 Mar 202455.8956.0055.2155.2155.215,200
01 Mar 202455.4055.5054.6955.2655.269,300
29 Feb 202455.3055.3054.2354.6854.6812,400
28 Feb 202455.1055.6054.0854.0854.087,800
27 Feb 202454.9555.4554.8255.3655.366,000
26 Feb 202454.5054.9954.5054.9954.995,400
23 Feb 202454.4555.5354.4454.7054.7012,200
22 Feb 202454.8855.5054.3454.8854.889,100
21 Feb 202455.3555.6054.3055.2055.2017,900
20 Feb 202455.5056.8055.1655.1855.186,800
16 Feb 202458.9158.9156.4056.4056.407,500
15 Feb 202457.3259.1857.3258.8758.8712,600
14 Feb 202453.1056.2453.1056.2456.2413,400
14 Feb 20240.53 Dividend
13 Feb 202458.0058.0053.0553.3352.8016,800
12 Feb 202457.8759.9357.5159.0358.4419,400
09 Feb 202456.3257.0055.8056.9056.3318,400
08 Feb 202455.0156.6055.0156.1255.5611,700
07 Feb 202456.4356.8755.5055.6755.1215,300
06 Feb 202455.5556.6555.5556.5055.943,500
05 Feb 202456.6257.0154.9355.2354.6811,300
02 Feb 202458.8858.8857.0057.0056.436,300
01 Feb 202459.4159.4555.7359.4558.8623,700
31 Jan 202461.4961.4958.4058.4057.8215,500
30 Jan 202460.0261.2160.0061.2160.608,100
29 Jan 202460.0060.9959.2160.9960.385,900
26 Jan 202461.5161.5158.5759.2458.6511,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...