5 DAY PERFORMANCE
+3.76%
1 MONTH PERFORMANCE
+11.81%
3 MONTH PERFORMANCE
+12.52%
6 MONTH PERFORMANCE
+21.71%
YEAR-TO-DATE PERFORMANCE
+11.10%
1 YEAR PERFORMANCE
+0.17%
Burke & Herbert Bank & Trust Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $69.67 | $69.28 (-0.56%) | $69.67 | $69.07 | 56.93 K | $1.04 B |
| 12/11/2025 | $68.88 | $69.24 (0.52%) | $69.75 | $68.88 | 80.92 K | $1.04 B |
| 12/10/2025 | $67.49 | $68.87 (2.04%) | $69.24 | $67.49 | 177.94 K | $1.03 B |
| 12/09/2025 | $66.68 | $67.29 (0.91%) | $68.00 | $66.68 | 61.52 K | $1.01 B |
| 12/08/2025 | $66.73 | $66.77 (0.06%) | $67.50 | $66.62 | 46.80 K | $1.00 B |
| 12/05/2025 | $67.09 | $66.68 (-0.61%) | $67.25 | $66.06 | 27.70 K | $1.00 B |
| 12/04/2025 | $67.16 | $66.93 (-0.34%) | $67.75 | $66.81 | 42.30 K | $1.01 B |
| 12/03/2025 | $65.53 | $66.91 (2.11%) | $67.13 | $64.92 | 84.64 K | $1.00 B |
| 12/02/2025 | $65.64 | $65.28 (-0.55%) | $66.14 | $64.78 | 42.30 K | $980.51 M |
| 12/01/2025 | $64.69 | $65.46 (1.19%) | $66.14 | $64.50 | 63.50 K | $983.21 M |
| 11/28/2025 | $64.77 | $65.24 (0.73%) | $65.33 | $64.07 | 27.80 K | $979.90 M |
| 11/26/2025 | $64.95 | $64.97 (0.03%) | $65.84 | $64.55 | 45.15 K | $975.85 M |
| 11/25/2025 | $63.30 | $65.20 (3%) | $65.98 | $63.30 | 51.64 K | $979.30 M |
| 11/24/2025 | $63.54 | $63.20 (-0.54%) | $63.85 | $62.80 | 39.95 K | $949.26 M |
| 11/21/2025 | $60.75 | $63.34 (4.26%) | $63.84 | $60.75 | 56.60 K | $951.37 M |
| 11/20/2025 | $60.76 | $60.72 (-0.07%) | $61.76 | $60.41 | 39.90 K | $912.01 M |
| 11/19/2025 | $60.56 | $60.36 (-0.33%) | $60.79 | $59.38 | 40.60 K | $906.61 M |
| 11/18/2025 | $59.53 | $60.23 (1.18%) | $60.61 | $59.00 | 40.80 K | $904.65 M |
| 11/17/2025 | $61.01 | $59.53 (-2.43%) | $61.90 | $59.21 | 49.50 K | $894.14 M |
| 11/14/2025 | $61.40 | $61.32 (-0.13%) | $61.69 | $60.55 | 24.40 K | $921.03 M |
| 11/13/2025 | $61.50 | $61.96 (0.75%) | $63.06 | $61.45 | 53.60 K | $930.64 M |
| 11/12/2025 | $62.52 | $61.99 (-0.85%) | $63.12 | $61.86 | 30.02 K | $931.09 M |
| 11/11/2025 | $61.13 | $62.49 (2.22%) | $62.69 | $60.85 | 40.91 K | $938.60 M |
| 11/10/2025 | $61.14 | $61.23 (0.15%) | $61.78 | $60.60 | 30.75 K | $919.67 M |
| 11/07/2025 | $60.79 | $60.40 (-0.64%) | $60.80 | $59.80 | 46.02 K | $905.93 M |
| 11/06/2025 | $60.76 | $60.42 (-0.56%) | $61.81 | $60.25 | 86.41 K | $906.23 M |
| 11/05/2025 | $59.95 | $60.90 (1.58%) | $60.90 | $59.62 | 75.25 K | $913.43 M |
| 11/04/2025 | $58.80 | $59.20 (0.68%) | $59.46 | $58.64 | 58.10 K | $887.93 M |
| 11/03/2025 | $58.60 | $59.25 (1.11%) | $59.99 | $58.31 | 37.82 K | $888.68 M |
| 10/31/2025 | $59.11 | $58.86 (-0.42%) | $59.96 | $58.01 | 44.23 K | $882.83 M |
| 10/30/2025 | $60.00 | $59.17 (-1.38%) | $61.12 | $59.15 | 28.10 K | $887.48 M |
| 10/29/2025 | $61.48 | $60.19 (-2.1%) | $61.86 | $59.23 | 68.00 K | $902.78 M |
| 10/28/2025 | $61.00 | $61.26 (0.43%) | $61.53 | $60.57 | 41.20 K | $918.83 M |
| 10/27/2025 | $61.80 | $61.37 (-0.7%) | $62.69 | $61.00 | 51.52 K | $920.48 M |
| 10/24/2025 | $61.04 | $61.70 (1.08%) | $62.58 | $61.04 | 29.83 K | $925.43 M |
| 10/23/2025 | $61.01 | $60.98 (-0.05%) | $61.25 | $60.50 | 56.81 K | $914.63 M |
| 10/22/2025 | $59.76 | $61.15 (2.33%) | $61.69 | $59.76 | 47.73 K | $917.18 M |
| 10/21/2025 | $60.10 | $60.14 (0.07%) | $60.34 | $59.56 | 30.01 K | $902.03 M |
| 10/20/2025 | $59.78 | $60.18 (0.67%) | $60.18 | $59.27 | 39.20 K | $902.63 M |
| 10/17/2025 | $58.61 | $58.75 (0.24%) | $59.05 | $58.24 | 75.90 K | $881.18 M |
| 10/16/2025 | $60.34 | $58.08 (-3.75%) | $60.54 | $57.42 | 66.70 K | $871.13 M |
| 10/15/2025 | $61.49 | $60.54 (-1.54%) | $61.49 | $59.95 | 34.00 K | $908.03 M |
| 10/14/2025 | $58.79 | $61.25 (4.18%) | $61.91 | $58.77 | 31.60 K | $918.68 M |
| 10/13/2025 | $58.29 | $59.30 (1.73%) | $59.37 | $57.80 | 46.20 K | $889.43 M |
| 10/10/2025 | $59.60 | $57.58 (-3.39%) | $60.05 | $57.58 | 46.00 K | $863.63 M |
| 10/09/2025 | $59.90 | $59.59 (-0.52%) | $60.00 | $58.85 | 30.10 K | $893.78 M |
| 10/08/2025 | $60.54 | $59.98 (-0.93%) | $61.66 | $59.70 | 30.10 K | $899.63 M |
| 10/07/2025 | $61.14 | $60.23 (-1.49%) | $62.20 | $60.15 | 27.20 K | $903.38 M |
| 10/06/2025 | $60.70 | $61.56 (1.42%) | $61.69 | $60.01 | 42.70 K | $923.33 M |
| 10/03/2025 | $59.59 | $60.26 (1.12%) | $60.83 | $59.58 | 38.90 K | $903.83 M |
| 10/02/2025 | $60.61 | $59.68 (-1.53%) | $60.61 | $59.05 | 50.40 K | $895.13 M |
| 10/01/2025 | $61.19 | $60.71 (-0.78%) | $61.35 | $60.00 | 38.90 K | $910.58 M |
| 09/30/2025 | $61.05 | $61.69 (1.05%) | $62.41 | $60.13 | 35.90 K | $925.28 M |
| 09/29/2025 | $62.99 | $61.27 (-2.73%) | $62.99 | $61.27 | 32.80 K | $918.98 M |
| 09/26/2025 | $62.60 | $62.64 (0.06%) | $62.99 | $62.12 | 28.40 K | $939.53 M |
| 09/25/2025 | $62.53 | $62.57 (0.06%) | $62.79 | $61.82 | 34.90 K | $938.48 M |
| 09/24/2025 | $62.51 | $62.73 (0.35%) | $63.24 | $62.25 | 27.40 K | $940.88 M |
| 09/23/2025 | $62.75 | $62.54 (-0.33%) | $64.32 | $62.13 | 45.10 K | $938.03 M |
| 09/22/2025 | $62.71 | $62.53 (-0.29%) | $62.74 | $61.85 | 45.10 K | $937.88 M |
| 09/19/2025 | $64.31 | $62.84 (-2.29%) | $64.55 | $62.58 | 154.70 K | $942.53 M |
| 09/18/2025 | $62.07 | $64.31 (3.61%) | $64.31 | $61.66 | 69.00 K | $964.58 M |
| 09/17/2025 | $61.42 | $61.92 (0.81%) | $64.02 | $61.42 | 38.70 K | $928.73 M |
| 09/16/2025 | $62.25 | $61.38 (-1.4%) | $62.88 | $60.69 | 25.80 K | $920.63 M |
| 09/15/2025 | $61.90 | $61.84 (-0.1%) | $62.15 | $61.41 | 30.30 K | $927.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
