5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
+0.22%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
+4.42%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
+12.16%
Burke & Herbert Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $63.61 | $63.41 (-0.31%) | $64.41 | $63.28 | 56.13 K | $958.69 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 | $1.00 B |
| 04/17/2026 | $66.00 | $66.25 (0.38%) | $67.17 | $66.00 | 224.11 K | $1.00 B |
| 04/16/2026 | $65.36 | $65.12 (-0.37%) | $65.84 | $65.01 | 152.91 K | $985.99 M |
| 04/15/2026 | $65.93 | $65.57 (-0.55%) | $66.27 | $65.07 | 94.03 K | $992.80 M |
| 04/14/2026 | $65.51 | $65.89 (0.58%) | $66.28 | $64.79 | 228.70 K | $997.65 M |
| 04/13/2026 | $64.85 | $65.61 (1.17%) | $65.72 | $64.85 | 97.00 K | $993.41 M |
| 04/10/2026 | $65.57 | $65.16 (-0.63%) | $66.23 | $64.75 | 110.20 K | $986.60 M |
| 04/09/2026 | $64.01 | $65.78 (2.77%) | $66.14 | $64.00 | 182.70 K | $995.98 M |
| 04/08/2026 | $63.94 | $64.43 (0.77%) | $65.00 | $63.78 | 152.04 K | $975.54 M |
| 04/07/2026 | $62.95 | $62.89 (-0.1%) | $63.16 | $62.58 | 112.00 K | $952.23 M |
| 04/06/2026 | $62.40 | $62.95 (0.88%) | $63.16 | $62.30 | 88.10 K | $953.13 M |
| 04/02/2026 | $61.58 | $62.48 (1.46%) | $62.67 | $61.47 | 85.54 K | $946.02 M |
| 04/01/2026 | $62.46 | $62.37 (-0.14%) | $63.00 | $62.32 | 112.54 K | $944.35 M |
| 03/31/2026 | $62.79 | $62.29 (-0.8%) | $62.82 | $61.46 | 146.80 K | $943.14 M |
| 03/30/2026 | $61.17 | $61.97 (1.31%) | $62.22 | $60.86 | 112.10 K | $938.30 M |
| 03/27/2026 | $61.06 | $60.78 (-0.46%) | $61.41 | $60.61 | 103.60 K | $920.28 M |
| 03/26/2026 | $60.76 | $61.45 (1.14%) | $61.81 | $60.76 | 87.30 K | $930.42 M |
| 03/25/2026 | $62.33 | $61.29 (-1.67%) | $62.50 | $61.13 | 220.40 K | $928.00 M |
| 03/24/2026 | $61.76 | $61.72 (-0.06%) | $62.60 | $61.54 | 99.60 K | $934.51 M |
| 03/23/2026 | $61.92 | $62.14 (0.36%) | $63.35 | $61.56 | 165.90 K | $940.87 M |
| 03/20/2026 | $61.87 | $60.38 (-2.41%) | $61.87 | $60.11 | 267.21 K | $914.22 M |
| 03/19/2026 | $60.62 | $61.36 (1.22%) | $61.87 | $60.42 | 96.03 K | $929.06 M |
| 03/18/2026 | $61.81 | $60.86 (-1.54%) | $62.14 | $60.64 | 106.10 K | $921.49 M |
| 03/17/2026 | $63.08 | $62.28 (-1.27%) | $63.60 | $62.00 | 106.90 K | $942.99 M |
| 03/16/2026 | $62.37 | $62.68 (0.5%) | $63.29 | $62.11 | 62.31 K | $949.05 M |
| 03/13/2026 | $62.39 | $61.96 (-0.69%) | $62.87 | $61.61 | 70.42 K | $938.14 M |
| 03/12/2026 | $61.16 | $61.99 (1.36%) | $62.30 | $60.75 | 67.60 K | $938.60 M |
| 03/11/2026 | $62.98 | $62.12 (-1.37%) | $63.17 | $61.88 | 60.30 K | $940.57 M |
| 03/10/2026 | $62.86 | $62.98 (0.19%) | $64.49 | $62.71 | 65.64 K | $953.59 M |
| 03/09/2026 | $62.56 | $63.09 (0.85%) | $63.45 | $61.10 | 79.40 K | $955.25 M |
| 03/06/2026 | $62.90 | $63.44 (0.86%) | $64.07 | $61.98 | 73.00 K | $960.55 M |
| 03/05/2026 | $64.61 | $64.12 (-0.76%) | $65.07 | $63.80 | 81.31 K | $970.85 M |
| 03/04/2026 | $66.35 | $65.25 (-1.66%) | $66.44 | $65.25 | 59.50 K | $987.96 M |
| 03/03/2026 | $64.44 | $65.77 (2.06%) | $66.09 | $63.53 | 52.80 K | $995.83 M |
| 03/02/2026 | $63.38 | $65.42 (3.22%) | $66.53 | $63.38 | 62.43 K | $990.53 M |
| 02/27/2026 | $65.78 | $64.44 (-2.04%) | $66.71 | $64.10 | 82.90 K | $975.69 M |
| 02/26/2026 | $66.45 | $66.87 (0.63%) | $67.39 | $65.69 | 67.24 K | $1.01 B |
| 02/25/2026 | $65.22 | $66.37 (1.76%) | $66.65 | $64.81 | 79.22 K | $1.00 B |
| 02/24/2026 | $65.47 | $65.17 (-0.46%) | $65.90 | $64.73 | 55.55 K | $986.75 M |
| 02/23/2026 | $67.77 | $65.27 (-3.69%) | $68.43 | $65.02 | 129.00 K | $988.26 M |
| 02/20/2026 | $67.40 | $67.94 (0.8%) | $68.46 | $66.75 | 53.90 K | $1.03 B |
| 02/19/2026 | $67.38 | $67.41 (0.04%) | $67.66 | $66.58 | 88.40 K | $1.02 B |
| 02/18/2026 | $69.30 | $67.66 (-2.37%) | $70.72 | $67.49 | 86.63 K | $1.02 B |
| 02/17/2026 | $68.27 | $69.51 (1.82%) | $69.74 | $68.00 | 49.70 K | $1.05 B |
| 02/13/2026 | $67.93 | $68.24 (0.46%) | $68.78 | $66.88 | 52.30 K | $1.03 B |
| 02/12/2026 | $69.75 | $68.50 (-1.79%) | $69.75 | $67.85 | 80.91 K | $1.04 B |
| 02/11/2026 | $70.09 | $69.26 (-1.18%) | $70.90 | $69.14 | 89.01 K | $1.05 B |
| 02/10/2026 | $69.33 | $69.62 (0.42%) | $70.10 | $69.30 | 62.70 K | $1.05 B |
| 02/09/2026 | $69.70 | $69.59 (-0.16%) | $70.12 | $69.46 | 45.52 K | $1.05 B |
| 02/06/2026 | $69.63 | $69.70 (0.1%) | $70.23 | $69.24 | 101.00 K | $1.06 B |
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.
