NASDAQ · BHRB

Burke & Herbert Bank & Trust Company

Financial Services · Banks - Regional

$70.58

Down-$0.93 (-1.30%)

Updated Sep 17, 2026, 6:52 AM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BHRB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BHRB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 8, 2026	$72.07	$72.725	$71.59	$71.60	66.69K
Sep 4, 2026	$72.11	$73.32	$72.10	$72.35	71.52K
Sep 3, 2026	$72.72	$73.40	$72.19	$72.48	79.44K
Sep 2, 2026	$71.10	$72.525	$70.94	$72.23	136.2K
Sep 1, 2026	$71.41	$71.99	$70.58	$70.63	105.07K
Aug 31, 2026	$71.50	$72.00	$71.045	$71.31	100.29K
Aug 28, 2026	$71.97	$72.75	$71.61	$71.71	92.04K
Aug 27, 2026	$71.26	$71.94	$70.76	$71.62	73.48K
Aug 26, 2026	$71.90	$72.46	$71.35	$71.69	74.6K
Aug 25, 2026	$72.73	$73.11	$71.53	$71.76	84.72K
Aug 24, 2026	$71.89	$73.54	$71.68	$72.70	149.39K
Aug 21, 2026	$71.51	$72.215	$70.575	$71.55	115.32K
Aug 20, 2026	$70.43	$71.21	$70.01	$71.00	82.1K
Aug 19, 2026	$72.50	$72.50	$70.79	$70.90	118.51K