Burke & Herbert Financial Services Stock Price History
NASDAQ: BHRBFinanceMajor BanksUSD
68.88-0.07 (-0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BHRB price history at a glance
The price history for Burke & Herbert Financial Services (BHRB) on this page begins on October 6, 2003, when the stock closed at $50.38; it most recently closed at $68.88 on October 5, 2026. The highest price in this record is $85.00, reached on May 22, 2023; the latest close is 19.0% below that peak. Across the 22 complete calendar years in the table, BHRB finished higher in 9 and lower in 13. Its best year was 2008 (+32.3%) and its worst was 2007 (-24.9%).
Over roughly 23 years the share price changed +36.7%, a 1.4% compound annual price return (excluding dividends). In the last 12 months alone, BHRB has gained 15.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $85.00
- Date of high
- May 22, 2023
- Low since 2003
- $30.03
- Date of low
- Feb 9, 2009
- 52-week high
- $75.09
- 52-week low
- $57.42
- Last close
- $68.88
BHRB returns
1 week
-1.40%
1 month
-2.81%
3 months
-2.02%
6 months
+5.71%
Year to date
+10.54%
1 year
+15.59%
3 years
+48.58%
5 years
+26.39%
BHRB price return, excluding dividends.
BHRB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 68.88 | +11.51% |
| 2025 | 61.77 | +1.53% |
| 2024 | 60.84 | -3.28% |
| 2023 | 62.90 | -11.03% |
| 2022 | 70.70 | +28.55% |
| 2021 | 55.00 | +28.88% |
| 2020 | 42.68 | -23.62% |
| 2019 | 55.88 | -23.98% |
| 2018 | 73.50 | +12.00% |
| 2017 | 65.63 | +30.60% |
| 2016 | 50.25 | -1.23% |
| 2015 | 50.88 | +1.75% |
| 2014 | 50.00 | -8.05% |
| 2013 | 54.38 | -3.33% |
| 2012 | 56.25 | 0.00% |
| 2011 | 56.25 | -2.17% |
| 2010 | 57.50 | +27.07% |
| 2009 | 45.25 | +7.10% |
| 2008 | 42.25 | +32.34% |
| 2007 | 31.93 | -24.88% |
| 2006 | 42.50 | -15.00% |
| 2005 | 50.00 | 0.00% |
| 2004 | 50.00 | -5.88% |
| 2003* | 53.13 | +5.46% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
BHRB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 68.91 | 69.00 | 68.33 | 68.88 | -0.10% | |
| 68.40 | 69.19 | 67.87 | 68.95 | +0.58% | |
| 68.79 | 69.10 | 68.18 | 68.55 | -0.94% | |
| 69.30 | 70.07 | 69.06 | 69.20 | -0.12% | |
| 69.86 | 70.74 | 69.14 | 69.28 | -0.83% | |
| 69.69 | 70.50 | 69.42 | 69.86 | +1.44% | |
| 69.07 | 69.07 | 67.54 | 68.87 | +0.39% | |
| 68.69 | 69.98 | 68.20 | 68.60 | +0.07% | |
| 69.14 | 69.65 | 68.25 | 68.55 | -0.74% | |
| 69.20 | 69.89 | 68.91 | 69.06 | -1.12% | |
| 69.56 | 70.19 | 69.34 | 69.84 | +0.72% | |
| 69.25 | 69.70 | 68.65 | 69.34 | +0.73% | |
| 69.48 | 69.92 | 68.79 | 68.84 | -0.88% | |
| 70.19 | 71.28 | 69.35 | 69.45 | -0.14% | |
| 69.92 | 71.09 | 69.52 | 69.55 | -0.50% | |
| 70.25 | 71.36 | 69.51 | 69.90 | -0.77% | |
| 71.19 | 71.45 | 70.42 | 70.44 | -0.20% | |
| 71.61 | 71.98 | 70.13 | 70.58 | -1.30% | |
| 71.50 | 72.80 | 71.25 | 71.51 | -0.07% | |
| 71.73 | 72.46 | 71.28 | 71.56 | +0.04% | |
| 72.00 | 72.49 | 71.22 | 71.53 | +0.04% | |
| 70.87 | 71.67 | 70.44 | 71.50 | +0.89% | |
| 71.40 | 71.65 | 70.66 | 70.87 | -1.02% | |
| 72.07 | 72.73 | 71.59 | 71.60 | -1.04% | |
| 72.11 | 73.32 | 72.10 | 72.35 | -0.18% | |
| 72.72 | 73.40 | 72.19 | 72.48 | +0.35% | |
| 71.10 | 72.53 | 70.94 | 72.23 | +2.27% | |
| 71.41 | 71.99 | 70.58 | 70.63 | -0.95% | |
| 71.50 | 72.00 | 71.05 | 71.31 | -0.56% | |
| 71.97 | 72.75 | 71.61 | 71.71 | +0.13% | |
| 71.26 | 71.94 | 70.76 | 71.62 | -0.10% | |
| 71.90 | 72.46 | 71.35 | 71.69 | -0.10% | |
| 72.73 | 73.11 | 71.53 | 71.76 | -1.29% | |
| 71.89 | 73.54 | 71.68 | 72.70 | +1.61% | |
| 71.51 | 72.22 | 70.58 | 71.55 | +0.77% | |
| 70.43 | 71.21 | 70.01 | 71.00 | +0.14% | |
| 72.50 | 72.50 | 70.79 | 70.90 | -2.02% | |
| 72.61 | 72.84 | 72.07 | 72.36 | +0.04% | |
| 72.94 | 73.40 | 71.88 | 72.33 | -1.12% | |
| 73.05 | 73.60 | 72.65 | 73.15 | -0.07% | |
| 73.95 | 74.73 | 72.79 | 73.20 | -0.91% | |
| 73.68 | 74.23 | 73.25 | 73.87 | +0.34% | |
| 72.95 | 73.99 | 72.81 | 73.62 | +1.22% | |
| 72.77 | 73.20 | 71.95 | 72.73 | -0.94% | |
| 73.87 | 74.38 | 73.00 | 73.42 | -0.46% | |
| 74.69 | 75.05 | 73.03 | 73.76 | -0.49% | |
| 74.64 | 75.00 | 73.80 | 74.12 | -0.70% | |
| 73.60 | 75.09 | 73.26 | 74.64 | +1.34% | |
| 74.05 | 74.78 | 73.27 | 73.65 | +0.55% | |
| 73.01 | 73.76 | 72.01 | 73.25 | +0.31% | |
| 73.68 | 74.17 | 72.71 | 73.02 | -0.83% | |
| 73.95 | 74.32 | 72.80 | 73.63 | -0.61% | |
| 72.61 | 74.14 | 72.51 | 74.08 | +2.18% | |
| 70.78 | 72.69 | 70.76 | 72.50 | +2.88% | |
| 70.51 | 70.89 | 68.50 | 70.47 | -0.42% | |
| 70.35 | 70.91 | 69.78 | 70.77 | -0.34% | |
| 71.26 | 71.26 | 69.96 | 71.01 | -0.35% | |
| 70.85 | 71.35 | 69.84 | 71.26 | +0.47% | |
| 71.61 | 71.75 | 70.55 | 70.93 | -0.85% | |
| 72.55 | 73.00 | 71.10 | 71.54 | -1.80% | |
| 70.74 | 73.41 | 70.74 | 72.85 | +2.95% | |
| 70.49 | 71.47 | 70.49 | 70.76 | +0.55% | |
| 70.41 | 71.08 | 69.76 | 70.37 | +0.01% | |
| 70.31 | 70.71 | 69.29 | 70.36 | +0.09% | |
| 70.20 | 70.91 | 69.64 | 70.30 | +0.26% | |
| 69.45 | 71.70 | 69.07 | 70.12 | +1.82% | |
| 69.67 | 69.91 | 68.25 | 68.87 | -1.28% | |
| 69.69 | 70.53 | 69.50 | 69.76 | +0.10% | |
| 69.99 | 70.87 | 69.40 | 69.69 | -0.66% | |
| 73.04 | 73.69 | 70.13 | 70.15 | -3.59% | |
| 71.92 | 73.32 | 71.92 | 72.76 | +1.25% | |
| 71.75 | 72.35 | 71.35 | 71.86 | -0.15% | |
| 71.29 | 72.06 | 70.01 | 71.97 | +0.88% | |
| 69.88 | 71.38 | 69.60 | 71.34 | +2.38% | |
| 67.97 | 70.49 | 67.75 | 69.68 | +2.70% | |
| 66.91 | 68.08 | 66.91 | 67.85 | +1.37% | |
| 65.70 | 67.03 | 65.68 | 66.93 | +2.21% | |
| 65.31 | 66.37 | 65.31 | 65.48 | -0.05% | |
| 65.77 | 66.20 | 65.25 | 65.51 | +0.68% | |
| 66.26 | 66.97 | 64.31 | 65.07 | -1.97% | |
| 66.62 | 67.17 | 65.68 | 66.38 | +0.30% | |
| 67.31 | 67.66 | 65.90 | 66.18 | -1.34% | |
| 66.73 | 67.59 | 66.50 | 67.08 | +1.12% | |
| 66.31 | 67.00 | 65.41 | 66.34 | +0.36% | |
| 65.85 | 66.84 | 65.81 | 66.10 | +0.93% | |
| 65.51 | 67.20 | 65.40 | 65.49 | +0.37% | |
| 65.04 | 65.38 | 64.70 | 65.25 | +1.18% | |
| 63.95 | 65.60 | 63.95 | 64.49 | +1.38% | |
| 62.88 | 63.82 | 62.88 | 63.61 | +2.46% | |
| 64.19 | 64.76 | 61.81 | 62.08 | -3.05% | |
| 62.85 | 64.16 | 62.75 | 64.03 | +1.68% | |
| 63.50 | 63.95 | 62.32 | 62.97 | -0.99% | |
| 63.52 | 64.15 | 63.26 | 63.60 | -0.03% | |
| 63.00 | 63.75 | 62.50 | 63.62 | +0.66% | |
| 63.25 | 63.97 | 63.09 | 63.20 | +0.29% | |
| 62.87 | 63.59 | 62.54 | 63.02 | +0.40% | |
| 63.62 | 64.10 | 62.72 | 62.77 | -1.09% | |
| 63.40 | 63.88 | 62.55 | 63.46 | +0.41% | |
| 62.11 | 63.69 | 61.98 | 63.20 | +2.08% | |
| 62.00 | 62.54 | 61.65 | 61.91 | -0.43% | |
| 61.73 | 62.83 | 61.73 | 62.18 | +1.16% | |
| 61.75 | 62.63 | 60.97 | 61.47 | -1.38% | |
| 62.54 | 63.20 | 62.24 | 62.33 | +0.47% | |
| 62.20 | 62.45 | 61.60 | 62.04 | -0.47% | |
| 63.16 | 63.34 | 61.91 | 62.33 | -1.16% | |
| 64.06 | 64.17 | 62.78 | 63.06 | -1.19% | |
| 64.07 | 64.07 | 63.30 | 63.82 | +0.54% | |
| 63.47 | 64.22 | 63.42 | 63.48 | +0.21% | |
| 63.61 | 64.50 | 63.25 | 63.35 | +0.52% | |
| 63.14 | 63.94 | 62.86 | 63.02 | -0.03% | |
| 64.30 | 65.08 | 62.94 | 63.04 | -2.48% | |
| 64.49 | 65.20 | 63.80 | 64.64 | +0.51% | |
| 63.70 | 65.47 | 63.63 | 64.31 | +1.10% | |
| 64.36 | 64.99 | 63.41 | 63.61 | -1.78% | |
| 64.39 | 65.77 | 64.26 | 64.76 | +1.03% | |
| 64.36 | 64.50 | 63.37 | 64.10 | +0.22% | |
| 63.11 | 64.73 | 61.75 | 63.96 | -0.84% | |
| 64.58 | 64.91 | 64.00 | 64.50 | +0.14% | |
| 64.70 | 64.94 | 63.71 | 64.41 | -0.26% | |
| 66.21 | 66.58 | 64.48 | 64.58 | -2.49% | |
| 66.35 | 66.74 | 65.80 | 66.23 | -0.03% | |
| 66.00 | 67.17 | 66.00 | 66.25 | +1.74% | |
| 65.36 | 65.84 | 65.01 | 65.12 | -0.69% | |
| 65.93 | 66.27 | 65.07 | 65.57 | -0.49% | |
| 65.51 | 66.28 | 64.79 | 65.89 | +0.43% | |
| 64.85 | 65.72 | 64.85 | 65.61 | +0.69% | |
| 65.57 | 66.23 | 64.75 | 65.16 | -0.94% | |
| 64.01 | 66.14 | 64.00 | 65.78 | +2.10% | |
| 63.94 | 65.00 | 63.78 | 64.43 | +2.45% | |
| 62.95 | 63.16 | 62.58 | 62.89 | -0.10% | |
| 62.40 | 63.16 | 62.30 | 62.95 | +0.75% | |
| 61.58 | 62.67 | 61.47 | 62.48 | +0.18% | |
| 62.46 | 63.00 | 62.32 | 62.37 | +0.13% | |
| 62.79 | 62.82 | 61.46 | 62.29 | +0.52% | |
| 61.17 | 62.22 | 60.86 | 61.97 | +1.96% | |
| 61.06 | 61.41 | 60.61 | 60.78 | -1.09% | |
| 60.76 | 61.81 | 60.76 | 61.45 | +0.26% | |
| 62.33 | 62.50 | 61.13 | 61.29 | -0.70% | |
| 61.76 | 62.60 | 61.54 | 61.72 | -0.68% | |
| 61.92 | 63.35 | 61.56 | 62.14 | +2.91% | |
| 61.87 | 61.87 | 60.11 | 60.38 | -1.60% | |
| 60.62 | 61.87 | 60.42 | 61.36 | +0.82% | |
| 61.81 | 62.14 | 60.64 | 60.86 | -2.28% | |
| 63.08 | 63.60 | 62.00 | 62.28 | -0.64% | |
| 62.37 | 63.29 | 62.11 | 62.68 | +1.16% | |
| 62.39 | 62.87 | 61.61 | 61.96 | -0.05% | |
| 61.16 | 62.30 | 60.75 | 61.99 | -0.21% | |
| 62.98 | 63.17 | 61.88 | 62.12 | -1.37% | |
| 62.86 | 64.49 | 62.71 | 62.98 | -0.17% | |
| 62.56 | 63.45 | 61.10 | 63.09 | -0.55% | |
| 62.90 | 64.07 | 61.98 | 63.44 | -1.06% | |
| 64.61 | 65.07 | 63.80 | 64.12 | -1.73% | |
| 66.35 | 66.44 | 65.25 | 65.25 | -0.79% | |
| 64.44 | 66.09 | 63.53 | 65.77 | +0.54% | |
| 63.38 | 66.53 | 63.38 | 65.42 | +1.52% | |
| 65.78 | 66.71 | 64.10 | 64.44 | -3.63% | |
| 66.45 | 67.39 | 65.69 | 66.87 | +0.75% | |
| 65.22 | 66.65 | 64.81 | 66.37 | +1.84% | |
| 65.47 | 65.90 | 64.73 | 65.17 | -0.15% | |
| 67.77 | 68.43 | 65.02 | 65.27 | -3.93% | |
| 67.40 | 68.46 | 66.75 | 67.94 | +0.79% | |
| 67.38 | 67.66 | 66.58 | 67.41 | -0.37% | |
| 69.30 | 70.72 | 67.49 | 67.66 | -2.66% | |
| 68.27 | 69.74 | 68.00 | 69.51 | +1.86% | |
| 67.93 | 68.78 | 66.88 | 68.24 | -0.38% | |
| 69.75 | 69.75 | 67.85 | 68.50 | -1.10% | |
| 70.09 | 70.90 | 69.14 | 69.26 | -0.52% | |
| 69.33 | 70.10 | 69.30 | 69.62 | +0.04% | |
| 69.70 | 70.12 | 69.46 | 69.59 | -0.16% | |
| 69.63 | 70.23 | 69.24 | 69.70 | +0.82% | |
| 69.42 | 69.68 | 68.38 | 69.13 | +0.23% | |
| 68.45 | 69.63 | 68.20 | 68.97 | +1.53% | |
| 66.67 | 68.15 | 66.67 | 67.93 | +1.55% | |
| 65.23 | 67.39 | 65.23 | 66.89 | +2.15% | |
| 64.16 | 65.81 | 64.02 | 65.48 | +1.68% | |
| 63.50 | 64.46 | 63.50 | 64.40 | +1.53% | |
| 63.86 | 66.43 | 63.33 | 63.43 | -0.98% | |
| 64.03 | 64.58 | 63.60 | 64.06 | -0.09% | |
| 63.87 | 64.28 | 63.50 | 64.12 | +0.19% | |
| 67.20 | 67.76 | 63.78 | 64.00 | -4.41% | |
| 66.48 | 67.10 | 66.18 | 66.95 | +1.42% | |
| 64.01 | 66.15 | 63.99 | 66.01 | +3.90% | |
| 64.09 | 64.65 | 63.28 | 63.53 | -1.76% | |
| 65.30 | 65.70 | 64.63 | 64.67 | -0.81% | |
| 63.62 | 65.49 | 63.62 | 65.20 | +2.39% | |
| 63.65 | 64.17 | 63.41 | 63.68 | -0.14% | |
| 63.75 | 63.94 | 62.85 | 63.77 | +0.58% | |
| 62.89 | 63.87 | 62.89 | 63.40 | +0.56% | |
| 64.55 | 65.70 | 62.96 | 63.05 | -2.14% | |
| 62.26 | 64.91 | 62.26 | 64.43 | +3.19% | |
| 62.71 | 62.79 | 62.15 | 62.44 | +0.16% | |
| 62.15 | 63.50 | 61.80 | 62.34 | +0.13% | |
| 61.71 | 62.97 | 61.71 | 62.26 | +0.79% | |
| 62.51 | 62.51 | 61.66 | 61.77 | -0.87% | |
| 62.73 | 62.85 | 62.15 | 62.31 | -0.22% | |
| 62.89 | 63.20 | 62.28 | 62.45 | -0.56% | |
| 63.00 | 63.33 | 62.64 | 62.80 | -0.44% | |
| 63.57 | 63.95 | 62.82 | 63.08 | -0.80% | |
| 63.11 | 63.98 | 62.84 | 63.59 | +0.76% | |
| 64.26 | 64.99 | 63.00 | 63.11 | -2.31% | |
| 66.39 | 66.39 | 64.03 | 64.60 | -2.37% | |
| 68.40 | 68.40 | 65.47 | 66.17 | -5.19% | |
| 70.11 | 70.11 | 69.41 | 69.79 | +0.49% | |
| 69.22 | 70.00 | 69.00 | 69.45 | +0.36% | |
| 70.00 | 70.51 | 69.00 | 69.20 | -1.06% | |
| 69.60 | 70.46 | 69.55 | 69.94 | +0.95% | |
| 69.67 | 69.67 | 69.07 | 69.28 | +0.06% | |
| 68.88 | 69.75 | 68.88 | 69.24 | +0.54% | |
| 67.49 | 69.24 | 67.49 | 68.87 | +2.35% | |
| 66.68 | 68.00 | 66.68 | 67.29 | +0.78% | |
| 66.73 | 67.50 | 66.62 | 66.77 | +0.13% | |
| 67.09 | 67.25 | 66.06 | 66.68 | -0.37% | |
| 67.16 | 67.75 | 66.81 | 66.93 | +0.03% | |
| 65.53 | 67.13 | 64.92 | 66.91 | +2.50% | |
| 65.64 | 66.14 | 64.78 | 65.28 | -0.27% | |
| 64.69 | 66.14 | 64.50 | 65.46 | +0.34% | |
| 64.77 | 65.33 | 64.07 | 65.24 | +0.42% | |
| 64.95 | 65.84 | 64.55 | 64.97 | -0.35% | |
| 63.30 | 65.98 | 63.30 | 65.20 | +3.16% | |
| 63.54 | 63.85 | 62.80 | 63.20 | -0.22% | |
| 60.75 | 63.84 | 60.75 | 63.34 | +4.31% | |
| 60.76 | 61.76 | 60.41 | 60.72 | +0.60% | |
| 60.56 | 60.79 | 59.38 | 60.36 | +0.22% | |
| 59.53 | 60.61 | 59.00 | 60.23 | +1.18% | |
| 61.01 | 61.90 | 59.21 | 59.53 | -2.92% | |
| 61.40 | 61.69 | 60.55 | 61.32 | -1.03% | |
| 61.50 | 63.06 | 61.45 | 61.96 | -0.05% | |
| 62.52 | 63.12 | 61.86 | 61.99 | -0.80% | |
| 61.13 | 62.69 | 60.85 | 62.49 | +2.06% | |
| 61.14 | 61.78 | 60.60 | 61.23 | +1.37% | |
| 60.79 | 60.80 | 59.80 | 60.40 | -0.03% | |
| 60.76 | 61.81 | 60.25 | 60.42 | -0.79% | |
| 59.95 | 60.90 | 59.62 | 60.90 | +2.87% | |
| 58.80 | 59.46 | 58.64 | 59.20 | -0.08% | |
| 58.60 | 59.99 | 58.31 | 59.25 | +0.66% | |
| 59.11 | 59.96 | 58.01 | 58.86 | -0.52% | |
| 60.00 | 61.12 | 59.15 | 59.17 | -1.69% | |
| 61.48 | 61.86 | 59.23 | 60.19 | -1.75% | |
| 61.00 | 61.53 | 60.57 | 61.26 | -0.18% | |
| 61.80 | 62.69 | 61.00 | 61.37 | -0.53% | |
| 61.04 | 62.58 | 61.04 | 61.70 | +1.18% | |
| 61.01 | 61.25 | 60.50 | 60.98 | -0.28% | |
| 59.76 | 61.69 | 59.76 | 61.15 | +1.68% | |
| 60.10 | 60.34 | 59.56 | 60.14 | -0.07% | |
| 59.78 | 60.18 | 59.27 | 60.18 | +2.43% | |
| 58.61 | 59.05 | 58.24 | 58.75 | +1.15% | |
| 60.34 | 60.54 | 57.42 | 58.08 | -4.06% | |
| 61.49 | 61.49 | 59.95 | 60.54 | -1.16% | |
| 58.79 | 61.91 | 58.77 | 61.25 | +3.29% | |
| 58.29 | 59.37 | 57.80 | 59.30 | +2.99% | |
| 59.60 | 60.05 | 57.58 | 57.58 | -3.37% | |
| 59.90 | 60.00 | 58.85 | 59.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BHRB chart for longer ranges.