5 DAY PERFORMANCE
-10.61%
1 MONTH PERFORMANCE
-11.82%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
+4.49%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
+0.40%
Burke & Herbert Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $69.92 | $69.55 (-0.53%) | $71.09 | $69.52 | 121.29 K | $1.05 B |
| 09/18/2026 | $70.25 | $69.90 (-0.5%) | $71.36 | $69.51 | 414.50 K | $1.05 B |
| 09/17/2026 | $71.19 | $70.44 (-1.05%) | $71.45 | $70.42 | 152.90 K | $1.06 B |
| 09/16/2026 | $71.61 | $70.58 (-1.44%) | $71.97 | $70.13 | 119.80 K | $1.06 B |
| 09/15/2026 | $71.50 | $71.51 (0.01%) | $72.80 | $71.25 | 98.20 K | $1.08 B |
| 09/14/2026 | $71.73 | $71.56 (-0.24%) | $72.46 | $71.28 | 119.40 K | $1.08 B |
| 09/11/2026 | $72.00 | $71.53 (-0.65%) | $72.49 | $71.22 | 63.54 K | $1.08 B |
| 09/10/2026 | $70.87 | $71.50 (0.89%) | $71.67 | $70.44 | 69.00 K | $1.08 B |
| 09/09/2026 | $71.40 | $70.87 (-0.74%) | $71.65 | $70.66 | 128.72 K | $1.07 B |
| 09/08/2026 | $72.07 | $71.60 (-0.65%) | $72.72 | $71.59 | 66.70 K | $1.08 B |
| 09/04/2026 | $72.11 | $72.35 (0.33%) | $73.32 | $72.10 | 71.52 K | $1.09 B |
| 09/03/2026 | $72.72 | $72.48 (-0.33%) | $73.40 | $72.19 | 79.44 K | $1.09 B |
| 09/02/2026 | $71.10 | $72.23 (1.59%) | $72.53 | $70.94 | 136.20 K | $1.09 B |
| 09/01/2026 | $71.41 | $70.63 (-1.09%) | $71.99 | $70.58 | 105.10 K | $1.06 B |
| 08/31/2026 | $71.50 | $71.31 (-0.27%) | $72.00 | $71.05 | 100.30 K | $1.07 B |
| 08/28/2026 | $71.97 | $71.71 (-0.36%) | $72.75 | $71.61 | 92.04 K | $1.08 B |
| 08/27/2026 | $71.26 | $71.62 (0.51%) | $71.94 | $70.76 | 73.50 K | $1.08 B |
| 08/26/2026 | $71.90 | $71.69 (-0.29%) | $72.46 | $71.35 | 74.60 K | $1.08 B |
| 08/25/2026 | $72.73 | $71.76 (-1.33%) | $73.11 | $71.53 | 84.72 K | $1.08 B |
| 08/24/2026 | $71.89 | $72.70 (1.13%) | $73.54 | $71.68 | 149.40 K | $1.10 B |
| 08/21/2026 | $71.51 | $71.55 (0.06%) | $72.22 | $70.58 | 115.32 K | $1.08 B |
| 08/20/2026 | $70.43 | $71.00 (0.81%) | $71.21 | $70.01 | 82.10 K | $1.07 B |
| 08/19/2026 | $72.50 | $70.90 (-2.21%) | $72.50 | $70.79 | 118.51 K | $1.07 B |
| 08/18/2026 | $72.61 | $72.36 (-0.34%) | $72.84 | $72.07 | 103.51 K | $1.09 B |
| 08/17/2026 | $72.94 | $72.33 (-0.84%) | $73.40 | $71.88 | 117.20 K | $1.09 B |
| 08/14/2026 | $73.05 | $73.15 (0.14%) | $73.60 | $72.65 | 113.90 K | $1.10 B |
| 08/13/2026 | $73.95 | $73.20 (-1.01%) | $74.73 | $72.79 | 169.70 K | $1.10 B |
| 08/12/2026 | $73.68 | $73.87 (0.26%) | $74.22 | $73.25 | 93.51 K | $1.11 B |
| 08/11/2026 | $72.95 | $73.62 (0.92%) | $73.99 | $72.81 | 127.40 K | $1.11 B |
| 08/10/2026 | $72.77 | $72.73 (-0.05%) | $73.20 | $71.95 | 105.04 K | $1.10 B |
| 08/07/2026 | $73.87 | $73.42 (-0.61%) | $74.38 | $73.00 | 66.80 K | $1.11 B |
| 08/06/2026 | $74.69 | $73.76 (-1.25%) | $75.05 | $73.03 | 107.70 K | $1.11 B |
| 08/05/2026 | $74.64 | $74.12 (-0.7%) | $75.00 | $73.80 | 102.14 K | $1.12 B |
| 08/04/2026 | $73.60 | $74.64 (1.41%) | $75.08 | $73.26 | 174.23 K | $1.12 B |
| 08/03/2026 | $74.05 | $73.65 (-0.54%) | $74.78 | $73.27 | 193.25 K | $1.11 B |
| 07/31/2026 | $73.01 | $73.25 (0.33%) | $73.76 | $72.01 | 135.80 K | $1.10 B |
| 07/30/2026 | $73.68 | $73.02 (-0.9%) | $74.17 | $72.71 | 95.90 K | $1.10 B |
| 07/29/2026 | $73.95 | $73.63 (-0.43%) | $74.32 | $72.80 | 165.81 K | $1.11 B |
| 07/28/2026 | $72.61 | $74.08 (2.02%) | $74.14 | $72.51 | 130.12 K | $1.12 B |
| 07/27/2026 | $70.78 | $72.50 (2.43%) | $72.69 | $70.76 | 105.71 K | $1.09 B |
| 07/24/2026 | $70.51 | $70.47 (-0.06%) | $70.89 | $68.50 | 176.42 K | $1.06 B |
| 07/23/2026 | $70.35 | $70.77 (0.6%) | $70.91 | $69.78 | 103.90 K | $1.07 B |
| 07/22/2026 | $71.26 | $71.01 (-0.35%) | $71.26 | $69.96 | 96.41 K | $1.07 B |
| 07/21/2026 | $70.85 | $71.26 (0.58%) | $71.35 | $69.84 | 83.50 K | $1.07 B |
| 07/20/2026 | $71.61 | $70.93 (-0.95%) | $71.75 | $70.55 | 87.40 K | $1.07 B |
| 07/17/2026 | $72.55 | $71.54 (-1.39%) | $73.00 | $71.10 | 123.74 K | $1.08 B |
| 07/16/2026 | $70.74 | $72.85 (2.98%) | $73.41 | $70.74 | 278.44 K | $1.10 B |
| 07/15/2026 | $70.49 | $70.76 (0.38%) | $71.47 | $70.49 | 161.12 K | $1.07 B |
| 07/14/2026 | $70.41 | $70.37 (-0.06%) | $71.08 | $69.76 | 119.92 K | $1.06 B |
| 07/13/2026 | $70.31 | $70.36 (0.07%) | $70.71 | $69.29 | 112.30 K | $1.06 B |
| 07/10/2026 | $70.20 | $70.30 (0.14%) | $70.91 | $69.64 | 123.90 K | $1.06 B |
| 07/09/2026 | $69.45 | $70.12 (0.96%) | $71.69 | $69.07 | 193.20 K | $1.06 B |
| 07/08/2026 | $69.67 | $68.87 (-1.15%) | $69.91 | $68.25 | 192.10 K | $1.04 B |
| 07/07/2026 | $69.69 | $69.76 (0.1%) | $70.53 | $69.50 | 137.02 K | $1.05 B |
| 07/06/2026 | $69.99 | $69.69 (-0.43%) | $70.87 | $69.40 | 116.30 K | $1.05 B |
| 07/02/2026 | $73.04 | $70.15 (-3.96%) | $73.69 | $70.13 | 161.10 K | $1.06 B |
| 07/01/2026 | $71.92 | $72.76 (1.17%) | $73.32 | $71.92 | 231.55 K | $1.10 B |
| 06/30/2026 | $71.75 | $71.86 (0.15%) | $72.35 | $71.35 | 198.00 K | $1.08 B |
| 06/29/2026 | $71.29 | $71.97 (0.95%) | $72.06 | $70.01 | 224.95 K | $1.08 B |
| 06/26/2026 | $69.88 | $71.34 (2.09%) | $71.38 | $69.60 | 590.44 K | $1.08 B |
| 06/25/2026 | $67.97 | $69.68 (2.52%) | $70.49 | $67.75 | 384.41 K | $1.05 B |
| 06/24/2026 | $66.91 | $67.85 (1.4%) | $68.08 | $66.91 | 222.10 K | $1.02 B |
| 06/23/2026 | $65.70 | $66.93 (1.87%) | $67.03 | $65.68 | 144.01 K | $1.01 B |
| 06/22/2026 | $65.31 | $65.48 (0.26%) | $66.37 | $65.31 | 139.65 K | $986.72 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.
