Indicators

Burke Herbert Financial Services Corp (NQ: BHRB )

50.10 -1.29 (-2.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	54.71	54.71	53.65	54.09	12,497	+0.59(+1.11%)
Feb 28, 2024	54.51	55.00	53.50	53.50	7,876	-1.27(-2.31%)
Feb 27, 2024	54.36	54.86	54.23	54.77	6,038	+0.37(+0.67%)
Feb 26, 2024	53.92	54.40	53.92	54.40	5,417	+0.29(+0.53%)
Feb 23, 2024	53.87	54.94	53.85	54.11	12,283	-0.18(-0.33%)
Feb 22, 2024	54.29	54.91	53.76	54.29	9,226	-0.32(-0.58%)
Feb 21, 2024	54.76	55.00	53.72	54.61	18,113	+0.02(+0.04%)
Feb 20, 2024	54.91	56.19	54.57	54.59	6,891	-1.21(-2.16%)
Feb 16, 2024	58.28	58.28	55.80	55.80	7,543	-2.44(-4.20%)
Feb 15, 2024	56.71	58.55	56.71	58.24	12,696	+2.60(+4.68%)
Feb 14, 2024	52.53	55.64	52.53	55.64	13,529	+3.40(+6.52%)
Feb 13, 2024	56.81	56.81	51.96	52.23	17,164	-5.58(-9.66%)
Feb 12, 2024	56.68	58.70	56.33	57.82	19,766	+2.09(+3.74%)
Feb 09, 2024	55.16	55.83	54.65	55.73	18,755	+0.76(+1.39%)
Feb 08, 2024	53.88	55.44	53.88	54.97	11,989	+0.44(+0.81%)
Feb 07, 2024	55.27	55.70	54.36	54.53	15,634	-0.81(-1.47%)
Feb 06, 2024	54.41	55.48	54.41	55.34	3,622	+1.24(+2.30%)
Feb 05, 2024	55.46	55.84	53.80	54.10	11,550	-1.73(-3.11%)
Feb 02, 2024	57.67	57.67	55.83	55.83	6,470	-2.40(-4.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.