5 DAY PERFORMANCE
-13.87%
1 MONTH PERFORMANCE
-9.56%
3 MONTH PERFORMANCE
-0.61%
6 MONTH PERFORMANCE
-9.48%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
+11.78%
Burke & Herbert Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
