5 DAY PERFORMANCE
-3.69%
1 MONTH PERFORMANCE
+0.51%
3 MONTH PERFORMANCE
+1.53%
6 MONTH PERFORMANCE
-0.03%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
+8.79%
Burke & Herbert Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $65.31 | $65.48 (0.26%) | $66.37 | $65.31 | 139.65 K | $986.72 M |
| 06/18/2026 | $65.77 | $65.51 (-0.4%) | $66.20 | $65.25 | 345.23 K | $987.17 M |
| 06/17/2026 | $66.26 | $65.07 (-1.8%) | $66.97 | $64.31 | 204.84 K | $980.54 M |
| 06/16/2026 | $66.62 | $66.38 (-0.36%) | $67.17 | $65.68 | 181.50 K | $1.00 B |
| 06/15/2026 | $67.31 | $66.18 (-1.68%) | $67.66 | $65.90 | 206.53 K | $997.27 M |
| 06/12/2026 | $66.73 | $67.08 (0.52%) | $67.59 | $66.50 | 168.90 K | $1.01 B |
| 06/11/2026 | $66.31 | $66.34 (0.05%) | $67.00 | $65.41 | 183.70 K | $999.68 M |
| 06/10/2026 | $65.85 | $66.10 (0.38%) | $66.84 | $65.81 | 168.81 K | $996.06 M |
| 06/09/2026 | $65.51 | $65.49 (-0.03%) | $67.20 | $65.40 | 205.90 K | $986.87 M |
| 06/08/2026 | $65.04 | $65.25 (0.32%) | $65.38 | $64.70 | 262.00 K | $983.25 M |
| 06/05/2026 | $63.95 | $64.49 (0.84%) | $65.60 | $63.95 | 298.22 K | $971.80 M |
| 06/04/2026 | $62.88 | $63.61 (1.16%) | $63.82 | $62.88 | 312.30 K | $958.54 M |
| 06/03/2026 | $64.19 | $62.08 (-3.29%) | $64.76 | $61.81 | 222.42 K | $935.48 M |
| 06/02/2026 | $62.85 | $64.03 (1.88%) | $64.16 | $62.75 | 179.10 K | $964.87 M |
| 06/01/2026 | $63.50 | $62.97 (-0.83%) | $63.95 | $62.32 | 168.60 K | $948.89 M |
| 05/29/2026 | $63.52 | $63.60 (0.13%) | $64.15 | $63.26 | 124.75 K | $958.39 M |
| 05/28/2026 | $63.00 | $63.62 (0.98%) | $63.75 | $62.50 | 109.80 K | $958.69 M |
| 05/27/2026 | $63.25 | $63.20 (-0.08%) | $63.97 | $63.09 | 131.82 K | $952.36 M |
| 05/26/2026 | $62.87 | $63.02 (0.24%) | $63.59 | $62.54 | 141.20 K | $949.65 M |
| 05/22/2026 | $63.62 | $62.77 (-1.34%) | $64.10 | $62.72 | 149.04 K | $945.88 M |
| 05/21/2026 | $63.40 | $63.46 (0.09%) | $63.88 | $62.55 | 318.42 K | $956.28 M |
| 05/20/2026 | $62.11 | $63.20 (1.75%) | $63.69 | $61.98 | 171.20 K | $952.36 M |
| 05/19/2026 | $62.00 | $61.91 (-0.15%) | $62.54 | $61.65 | 122.75 K | $932.92 M |
| 05/18/2026 | $61.73 | $62.18 (0.73%) | $62.83 | $61.73 | 152.00 K | $936.99 M |
| 05/15/2026 | $61.75 | $61.47 (-0.45%) | $62.63 | $60.97 | 167.20 K | $926.29 M |
| 05/14/2026 | $62.54 | $62.33 (-0.34%) | $63.20 | $62.24 | 98.30 K | $939.25 M |
| 05/13/2026 | $62.20 | $62.04 (-0.26%) | $62.45 | $61.60 | 134.40 K | $934.88 M |
| 05/12/2026 | $63.16 | $62.33 (-1.31%) | $63.34 | $61.91 | 153.82 K | $939.25 M |
| 05/11/2026 | $64.06 | $63.06 (-1.56%) | $64.17 | $62.78 | 163.75 K | $950.25 M |
| 05/08/2026 | $64.07 | $63.82 (-0.39%) | $64.07 | $63.30 | 80.00 K | $961.70 M |
| 05/07/2026 | $63.47 | $63.48 (0.02%) | $64.22 | $63.42 | 101.72 K | $956.58 M |
| 05/06/2026 | $63.61 | $63.35 (-0.41%) | $64.50 | $63.25 | 122.72 K | $954.62 M |
| 05/05/2026 | $63.14 | $63.02 (-0.19%) | $63.94 | $62.86 | 158.14 K | $949.65 M |
| 05/04/2026 | $64.30 | $63.04 (-1.96%) | $65.08 | $62.94 | 154.00 K | $949.95 M |
| 05/01/2026 | $64.49 | $64.64 (0.23%) | $65.20 | $63.80 | 96.71 K | $974.06 M |
| 04/30/2026 | $63.70 | $64.31 (0.96%) | $65.47 | $63.63 | 166.50 K | $969.09 M |
| 04/29/2026 | $64.36 | $63.61 (-1.17%) | $64.99 | $63.41 | 209.60 K | $958.54 M |
| 04/28/2026 | $64.39 | $64.76 (0.57%) | $65.77 | $64.26 | 262.70 K | $975.87 M |
| 04/27/2026 | $64.36 | $64.10 (-0.4%) | $64.50 | $63.37 | 96.35 K | $965.92 M |
| 04/24/2026 | $63.11 | $63.96 (1.35%) | $64.72 | $61.75 | 174.51 K | $963.81 M |
| 04/23/2026 | $64.58 | $64.50 (-0.12%) | $64.91 | $64.00 | 87.00 K | $971.95 M |
| 04/22/2026 | $64.70 | $64.41 (-0.45%) | $64.94 | $63.71 | 103.71 K | $970.59 M |
| 04/21/2026 | $66.21 | $64.58 (-2.46%) | $66.58 | $64.47 | 111.50 K | $973.16 M |
| 04/20/2026 | $66.35 | $66.23 (-0.18%) | $66.74 | $65.80 | 108.44 K | $998.02 M |
| 04/17/2026 | $66.00 | $66.25 (0.38%) | $67.17 | $66.00 | 224.11 K | $998.32 M |
| 04/16/2026 | $65.36 | $65.12 (-0.37%) | $65.84 | $65.01 | 152.91 K | $981.29 M |
| 04/15/2026 | $65.93 | $65.57 (-0.55%) | $66.27 | $65.07 | 94.03 K | $988.07 M |
| 04/14/2026 | $65.51 | $65.89 (0.58%) | $66.28 | $64.79 | 228.70 K | $992.90 M |
| 04/13/2026 | $64.85 | $65.61 (1.17%) | $65.72 | $64.85 | 97.00 K | $988.68 M |
| 04/10/2026 | $65.57 | $65.16 (-0.63%) | $66.23 | $64.75 | 110.20 K | $981.90 M |
| 04/09/2026 | $64.01 | $65.78 (2.77%) | $66.14 | $64.00 | 182.70 K | $991.24 M |
| 04/08/2026 | $63.94 | $64.43 (0.77%) | $65.00 | $63.78 | 152.04 K | $970.90 M |
| 04/07/2026 | $62.95 | $62.89 (-0.1%) | $63.16 | $62.58 | 112.00 K | $947.69 M |
| 04/06/2026 | $62.40 | $62.95 (0.88%) | $63.16 | $62.30 | 88.10 K | $948.59 M |
| 04/02/2026 | $61.58 | $62.48 (1.46%) | $62.67 | $61.47 | 85.54 K | $941.51 M |
| 04/01/2026 | $62.46 | $62.37 (-0.14%) | $63.00 | $62.32 | 112.54 K | $939.85 M |
| 03/31/2026 | $62.79 | $62.29 (-0.8%) | $62.82 | $61.46 | 146.80 K | $938.65 M |
| 03/30/2026 | $61.17 | $61.97 (1.31%) | $62.22 | $60.86 | 112.10 K | $933.83 M |
| 03/27/2026 | $61.06 | $60.78 (-0.46%) | $61.41 | $60.61 | 103.60 K | $915.89 M |
| 03/26/2026 | $60.76 | $61.45 (1.14%) | $61.81 | $60.76 | 87.30 K | $925.99 M |
| 03/25/2026 | $62.33 | $61.29 (-1.67%) | $62.50 | $61.13 | 220.40 K | $923.58 M |
| 03/24/2026 | $61.76 | $61.72 (-0.06%) | $62.60 | $61.54 | 99.60 K | $930.06 M |
| 03/23/2026 | $61.92 | $62.14 (0.36%) | $63.35 | $61.56 | 165.90 K | $936.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
