NASDAQ · BHRB

Burke & Herbert Bank & Trust Company

Financial Services · Banks - Regional

$68.55

Down-$0.65 (-0.94%)

Updated Oct 8, 2026, 11:18 AM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BHRB

BHRB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

BHRB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 2, 2026	$69.69	$70.50	$69.42	$69.86	125.81K
Oct 1, 2026	$69.07	$69.07	$67.54	$68.87	123.95K
Sep 30, 2026	$68.69	$69.975	$68.20	$68.60	126.49K
Sep 29, 2026	$69.14	$69.645	$68.25	$68.55	112.69K
Sep 28, 2026	$69.20	$69.885	$68.91	$69.06	104.83K
Sep 25, 2026	$69.56	$70.19	$69.34	$69.84	123.8K
Sep 24, 2026	$69.25	$69.70	$68.65	$69.34	131.61K
Sep 23, 2026	$69.48	$69.92	$68.79	$68.84	163.6K
Sep 22, 2026	$70.19	$71.275	$69.35	$69.45	118K
Sep 21, 2026	$69.92	$71.0875	$69.52	$69.55	121.29K
Sep 18, 2026	$70.25	$71.355	$69.51	$69.90	414.47K
Sep 17, 2026	$71.19	$71.45	$70.42	$70.44	152.9K
Sep 16, 2026	$71.61	$71.975	$70.125	$70.58	119.76K
Sep 15, 2026	$71.50	$72.80	$71.25	$71.51	98.2K
Sep 14, 2026	$71.73	$72.46	$71.28	$71.56	119.36K
Sep 11, 2026	$72.00	$72.49	$71.22	$71.53	63.54K
Sep 10, 2026	$70.87	$71.67	$70.44	$71.50	68.97K
Sep 9, 2026	$71.40	$71.645	$70.66	$70.87	128.72K