5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
-7.17%
3 MONTH PERFORMANCE
-13.50%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
-4.07%
1 YEAR PERFORMANCE
+9.90%
Burke & Herbert Bank & Trust Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $58.00 | $58.72 (1.24%) | $61.16 | $58.00 | 75,152 | $441.58 M |
| 03/11/2025 | $58.26 | $57.73 (-0.91%) | $58.72 | $57.71 | 51,243 | $434.13 M |
| 03/10/2025 | $59.81 | $58.21 (-2.68%) | $62.17 | $57.84 | 77,733 | $437.74 M |
| 03/07/2025 | $60.09 | $60.29 (0.33%) | $61.50 | $59.71 | 76,300 | $453.39 M |
| 03/06/2025 | $61.77 | $60.14 (-2.64%) | $62.11 | $60.06 | 212,700 | $452.26 M |
| 03/05/2025 | $61.63 | $61.06 (-0.92%) | $62.81 | $60.34 | 206,313 | $459.18 M |
| 03/04/2025 | $62.93 | $61.29 (-2.61%) | $63.45 | $61.09 | 107,400 | $460.91 M |
| 03/03/2025 | $62.56 | $63.19 (1.01%) | $64.12 | $62.25 | 273,300 | $475.19 M |
| 02/28/2025 | $62.16 | $62.36 (0.32%) | $62.73 | $62.00 | 150,942 | $468.95 M |
| 02/27/2025 | $62.05 | $62.18 (0.21%) | $62.99 | $61.02 | 115,600 | $467.60 M |
| 02/26/2025 | $62.40 | $62.21 (-0.3%) | $63.00 | $61.75 | 66,400 | $467.82 M |
| 02/25/2025 | $62.60 | $62.41 (-0.3%) | $64.99 | $62.04 | 140,025 | $469.33 M |
| 02/24/2025 | $63.20 | $62.09 (-1.76%) | $63.20 | $62.09 | 70,300 | $466.92 M |
| 02/21/2025 | $64.19 | $62.37 (-2.84%) | $64.19 | $62.36 | 63,035 | $469.03 M |
| 02/20/2025 | $64.01 | $63.47 (-0.84%) | $64.74 | $63.20 | 58,218 | $477.30 M |
| 02/19/2025 | $63.86 | $64.43 (0.89%) | $64.99 | $63.86 | 34,918 | $484.52 M |
| 02/18/2025 | $64.00 | $64.61 (0.95%) | $65.00 | $63.91 | 62,300 | $485.87 M |
| 02/14/2025 | $64.52 | $64.09 (-0.67%) | $65.44 | $63.99 | 24,200 | $481.96 M |
| 02/13/2025 | $63.74 | $64.44 (1.1%) | $64.71 | $62.75 | 30,800 | $484.59 M |
| 02/12/2025 | $64.51 | $63.17 (-2.08%) | $65.76 | $63.17 | 40,200 | $475.04 M |
| 02/11/2025 | $64.36 | $65.33 (1.51%) | $65.80 | $64.03 | 26,900 | $491.29 M |
| 02/10/2025 | $65.10 | $64.21 (-1.37%) | $65.10 | $64.21 | 23,436 | $482.86 M |
| 02/07/2025 | $65.05 | $64.67 (-0.58%) | $65.50 | $63.73 | 142,800 | $486.32 M |
| 02/06/2025 | $64.97 | $65.33 (0.55%) | $65.55 | $64.75 | 20,800 | $491.29 M |
| 02/05/2025 | $64.30 | $64.65 (0.54%) | $64.98 | $64.03 | 26,300 | $486.17 M |
| 02/04/2025 | $62.75 | $64.34 (2.53%) | $64.34 | $62.75 | 20,411 | $483.84 M |
| 02/03/2025 | $63.24 | $63.24 (0%) | $64.36 | $60.91 | 30,800 | $475.57 M |
| 01/31/2025 | $64.04 | $64.31 (0.42%) | $65.17 | $63.81 | 25,531 | $483.62 M |
| 01/30/2025 | $64.60 | $64.36 (-0.37%) | $64.91 | $63.05 | 40,900 | $483.99 M |
| 01/29/2025 | $63.00 | $63.67 (1.06%) | $63.80 | $62.48 | 30,038 | $478.80 M |
| 01/28/2025 | $63.38 | $63.16 (-0.35%) | $64.72 | $62.78 | 26,724 | $474.97 M |
| 01/27/2025 | $63.20 | $63.64 (0.7%) | $64.38 | $62.40 | 40,541 | $478.58 M |
| 01/24/2025 | $61.37 | $62.40 (1.68%) | $62.65 | $61.08 | 22,422 | $469.25 M |
| 01/23/2025 | $60.52 | $61.75 (2.03%) | $61.75 | $60.52 | 28,509 | $464.36 M |
| 01/22/2025 | $62.20 | $61.11 (-1.75%) | $63.38 | $61.05 | 30,723 | $459.55 M |
| 01/21/2025 | $62.29 | $62.72 (0.69%) | $63.82 | $62.29 | 26,600 | $471.66 M |
| 01/17/2025 | $61.65 | $62.18 (0.86%) | $62.66 | $61.50 | 24,404 | $467.60 M |
| 01/16/2025 | $61.82 | $61.21 (-0.99%) | $61.97 | $60.92 | 32,244 | $460.30 M |
| 01/15/2025 | $61.88 | $61.82 (-0.1%) | $63.27 | $60.85 | 25,900 | $464.89 M |
| 01/14/2025 | $58.32 | $60.55 (3.82%) | $60.55 | $58.32 | 32,049 | $455.34 M |
| 01/13/2025 | $56.01 | $58.02 (3.59%) | $58.18 | $56.01 | 25,348 | $436.31 M |
| 01/10/2025 | $56.33 | $56.61 (0.5%) | $57.34 | $54.56 | 58,004 | $425.71 M |
| 01/08/2025 | $58.26 | $57.62 (-1.1%) | $58.81 | $57.47 | 32,600 | $433.31 M |
| 01/07/2025 | $59.88 | $58.86 (-1.7%) | $60.78 | $58.13 | 28,121 | $442.63 M |
| 01/06/2025 | $60.97 | $59.82 (-1.89%) | $61.40 | $59.61 | 32,700 | $449.85 M |
| 01/03/2025 | $60.52 | $60.84 (0.53%) | $61.21 | $60.00 | 25,300 | $457.52 M |
| 01/02/2025 | $62.56 | $60.50 (-3.29%) | $62.98 | $60.26 | 27,133 | $454.96 M |
| 12/31/2024 | $63.20 | $62.36 (-1.33%) | $63.58 | $62.36 | 17,934 | $468.95 M |
| 12/30/2024 | $62.38 | $62.67 (0.46%) | $63.33 | $61.79 | 16,737 | $471.28 M |
| 12/27/2024 | $63.50 | $62.44 (-1.67%) | $64.71 | $61.89 | 26,617 | $469.55 M |
| 12/26/2024 | $63.23 | $63.87 (1.01%) | $64.00 | $63.23 | 22,620 | $480.31 M |
| 12/24/2024 | $64.46 | $63.88 (-0.9%) | $64.80 | $63.56 | 16,645 | $480.38 M |
| 12/23/2024 | $64.30 | $64.03 (-0.42%) | $65.75 | $63.44 | 33,323 | $481.51 M |
| 12/20/2024 | $63.54 | $64.20 (1.04%) | $65.37 | $63.54 | 70,000 | $482.79 M |
| 12/19/2024 | $65.59 | $64.30 (-1.97%) | $67.00 | $63.75 | 25,800 | $483.54 M |
| 12/18/2024 | $69.87 | $64.86 (-7.17%) | $70.45 | $64.08 | 65,209 | $487.75 M |
| 12/17/2024 | $70.05 | $69.43 (-0.89%) | $70.85 | $69.00 | 30,900 | $522.12 M |
| 12/16/2024 | $69.61 | $70.61 (1.44%) | $70.61 | $68.70 | 27,442 | $530.99 M |
| 12/13/2024 | $69.36 | $69.16 (-0.29%) | $69.69 | $68.60 | 38,200 | $520.09 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.
