NASDAQ · BHRB

Burke & Herbert Bank & Trust Company

Financial Services · Banks - Regional

$70.48

Down-$0.60 (-0.84%)

Updated Nov 2, 2026, 3:07 AM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BHRB

BHRB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

BHRB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$71.65	$71.77	$70.195	$70.48	112.31K
Oct 29, 2026	$71.11	$71.895	$70.48	$71.08	168.42K
Oct 28, 2026	$70.65	$71.045	$69.61	$70.46	118.04K
Oct 27, 2026	$70.71	$71.155	$69.83	$70.47	129.81K
Oct 26, 2026	$71.30	$71.82	$70.00	$70.08	118.87K
Oct 23, 2026	$71.73	$72.45	$69.04	$70.70	154.69K
Oct 22, 2026	$69.73	$71.85	$69.73	$71.73	196.41K
Oct 21, 2026	$70.83	$70.83	$69.45	$69.47	91.97K
Oct 20, 2026	$69.43	$70.64	$69.05	$70.15	119.48K
Oct 19, 2026	$69.79	$70.33	$69.02	$69.09	76.12K
Oct 16, 2026	$69.95	$70.89	$69.46	$69.69	87.61K
Oct 15, 2026	$69.17	$70.015	$68.85	$69.75	273.77K
Oct 14, 2026	$68.61	$69.30	$68.366	$68.51	202.64K
Oct 13, 2026	$70.33	$70.60	$69.01	$69.19	190.08K
Oct 12, 2026	$68.99	$70.26	$68.99	$69.96	311.2K
Oct 9, 2026	$68.91	$69.00	$68.325	$68.88	200.96K
Oct 8, 2026	$68.29	$69.19	$67.87	$68.95	127.6K
Oct 7, 2026	$68.79	$69.10	$68.18	$68.55	165.07K
Oct 6, 2026	$69.30	$70.065	$69.06	$69.20	87.74K
Oct 5, 2026	$69.86	$70.735	$69.14	$69.28	113.47K