We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Burke and Herbert Financial Services Corporation | NASDAQ:BHRB | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.66 | -1.30% | 50.19 | 20.30 | 81.15 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 51.39 | 50.275 | 51.38 | 26,036 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 May 2024 | 50.19 | -0.66 | -1.30% | 50.19 | 51.39 | 26,036 |
| 16 May 2024 | 50.85 | 0.18 | 0.36% | 50.1201 | 51.76 | 38,887 |
| 15 May 2024 | 50.67 | 0.07 | 0.14% | 50.00 | 52.42 | 40,853 |
| 14 May 2024 | 50.60 | 1.08 | 2.18% | 49.36 | 52.30 | 54,393 |
| 13 May 2024 | 49.52 | 0.67 | 1.37% | 48.9949 | 50.075 | 52,791 |
| 10 May 2024 | 48.85 | -0.47 | -0.95% | 48.7301 | 49.98 | 39,301 |
| 09 May 2024 | 49.32 | -0.53 | -1.06% | 49.30 | 50.47 | 31,375 |
| 08 May 2024 | 49.85 | 0.06 | 0.12% | 48.295 | 50.09 | 50,542 |
| 07 May 2024 | 49.79 | -1.35 | -2.64% | 49.31 | 51.97 | 44,750 |
| 06 May 2024 | 51.14 | -3.59 | -6.56% | 50.94 | 57.00 | 49,966 |
| 03 May 2024 | 54.73 | 3.06 | 5.92% | 51.67 | 57.80 | 33,689 |
| 02 May 2024 | 51.67 | -0.59 | -1.13% | 50.50 | 53.08 | 142,920 |
| 01 May 2024 | 52.26 | -0.12 | -0.23% | 52.0471 | 52.98 | 17,824 |
| 30 Apr 2024 | 52.38 | -1.85 | -3.41% | 51.70 | 53.44 | 15,475 |
| 29 Apr 2024 | 54.23 | -0.44 | -0.80% | 53.99 | 54.95 | 5,886 |
| 26 Apr 2024 | 54.67 | 0.41 | 0.76% | 54.00 | 55.49 | 7,331 |
| 25 Apr 2024 | 54.26 | -0.12 | -0.22% | 54.07 | 55.21 | 10,830 |
| 24 Apr 2024 | 54.38 | 0.27 | 0.50% | 53.51 | 54.38 | 8,114 |
| 23 Apr 2024 | 54.11 | -0.40 | -0.73% | 53.77 | 54.99 | 6,471 |
| 22 Apr 2024 | 54.51 | 0.38 | 0.70% | 54.09 | 56.92 | 23,630 |
| 19 Apr 2024 | 54.13 | 2.20 | 4.24% | 51.00 | 54.33 | 17,610 |
| 18 Apr 2024 | 51.93 | 0.25 | 0.48% | 51.68 | 52.75 | 13,200 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 49.32 | 52.42 | 48.7301 | 50.10 | 45,245 | 0.87 | 1.76% |
| 1 Month | 51.40 | 57.80 | 48.295 | 51.25 | 34,632 | -1.21 | -2.35% |
| 3 Months | 54.50 | 57.80 | 48.295 | 52.28 | 19,195 | -4.31 | -7.91% |
| 6 Months | 46.35 | 67.53 | 44.91 | 54.49 | 19,883 | 3.84 | 8.28% |
| 1 Year | 76.84 | 85.00 | 42.91 | 56.54 | 29,696 | -26.65 | -34.68% |
| 3 Years | 81.00 | 85.00 | 42.91 | 56.68 | 28,306 | -30.81 | -38.04% |
| 5 Years | 81.00 | 85.00 | 42.91 | 56.68 | 28,306 | -30.81 | -38.04% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
