5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
+4.84%
3 MONTH PERFORMANCE
+12.57%
6 MONTH PERFORMANCE
+12.89%
YEAR-TO-DATE PERFORMANCE
+8.81%
1 YEAR PERFORMANCE
+4.94%
Burke & Herbert Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $69.30 | $67.87 (-2.06%) | $70.72 | $67.49 | 61.60 K | $1.05 B |
| 02/17/2026 | $68.27 | $69.51 (1.82%) | $69.74 | $68.00 | 49.70 K | $1.05 B |
| 02/13/2026 | $67.93 | $68.24 (0.46%) | $68.78 | $66.88 | 52.30 K | $1.03 B |
| 02/12/2026 | $69.75 | $68.50 (-1.79%) | $69.75 | $67.85 | 80.91 K | $1.04 B |
| 02/11/2026 | $70.09 | $69.26 (-1.18%) | $70.90 | $69.14 | 89.01 K | $1.05 B |
| 02/10/2026 | $69.33 | $69.62 (0.42%) | $70.10 | $69.30 | 62.70 K | $1.05 B |
| 02/09/2026 | $69.70 | $69.59 (-0.16%) | $70.12 | $69.46 | 45.52 K | $1.05 B |
| 02/06/2026 | $69.63 | $69.70 (0.1%) | $70.23 | $69.24 | 101.00 K | $1.06 B |
| 02/05/2026 | $69.42 | $69.13 (-0.42%) | $69.68 | $68.38 | 100.41 K | $1.05 B |
| 02/04/2026 | $68.45 | $68.97 (0.76%) | $69.63 | $68.20 | 111.03 K | $1.04 B |
| 02/03/2026 | $66.67 | $67.93 (1.89%) | $68.15 | $66.67 | 91.40 K | $1.03 B |
| 02/02/2026 | $65.23 | $66.89 (2.54%) | $67.39 | $65.23 | 79.10 K | $1.01 B |
| 01/30/2026 | $64.16 | $65.48 (2.06%) | $65.81 | $64.02 | 117.20 K | $991.44 M |
| 01/29/2026 | $63.50 | $64.40 (1.42%) | $64.46 | $63.50 | 71.82 K | $975.09 M |
| 01/28/2026 | $63.86 | $63.43 (-0.67%) | $66.43 | $63.33 | 73.41 K | $960.40 M |
| 01/27/2026 | $64.03 | $64.06 (0.05%) | $64.58 | $63.60 | 49.50 K | $969.94 M |
| 01/26/2026 | $63.87 | $64.12 (0.39%) | $64.28 | $63.50 | 62.80 K | $970.85 M |
| 01/23/2026 | $67.20 | $64.00 (-4.76%) | $67.76 | $63.78 | 89.62 K | $969.03 M |
| 01/22/2026 | $66.48 | $66.95 (0.71%) | $67.10 | $66.18 | 88.30 K | $1.01 B |
| 01/21/2026 | $64.01 | $66.01 (3.12%) | $66.15 | $63.99 | 95.72 K | $999.47 M |
| 01/20/2026 | $64.09 | $63.53 (-0.87%) | $64.65 | $63.28 | 59.75 K | $961.92 M |
| 01/16/2026 | $65.30 | $64.67 (-0.96%) | $65.70 | $64.63 | 68.40 K | $971.34 M |
| 01/15/2026 | $63.62 | $65.20 (2.48%) | $65.49 | $63.62 | 132.90 K | $979.30 M |
| 01/14/2026 | $63.65 | $63.68 (0.05%) | $64.17 | $63.41 | 48.60 K | $956.47 M |
| 01/13/2026 | $63.75 | $63.77 (0.03%) | $63.94 | $62.85 | 58.10 K | $957.83 M |
| 01/12/2026 | $62.89 | $63.40 (0.81%) | $63.87 | $62.89 | 53.91 K | $952.27 M |
| 01/09/2026 | $64.55 | $63.05 (-2.32%) | $65.70 | $62.96 | 50.64 K | $947.01 M |
| 01/08/2026 | $62.26 | $64.43 (3.49%) | $64.91 | $62.26 | 109.00 K | $967.74 M |
| 01/07/2026 | $62.71 | $62.44 (-0.43%) | $62.79 | $62.15 | 59.90 K | $937.85 M |
| 01/06/2026 | $62.15 | $62.34 (0.31%) | $63.50 | $61.80 | 195.00 K | $936.35 M |
| 01/05/2026 | $61.71 | $62.26 (0.89%) | $62.97 | $61.71 | 76.10 K | $935.15 M |
| 01/02/2026 | $62.51 | $61.77 (-1.18%) | $62.51 | $61.66 | 81.84 K | $927.79 M |
| 12/31/2025 | $62.73 | $62.31 (-0.67%) | $62.85 | $62.15 | 48.62 K | $935.90 M |
| 12/30/2025 | $62.89 | $62.45 (-0.7%) | $63.20 | $62.28 | 52.70 K | $938.00 M |
| 12/29/2025 | $63.00 | $62.80 (-0.32%) | $63.33 | $62.64 | 46.70 K | $943.26 M |
| 12/26/2025 | $63.57 | $63.08 (-0.77%) | $63.95 | $62.82 | 62.00 K | $947.46 M |
| 12/24/2025 | $63.11 | $63.59 (0.76%) | $63.98 | $62.84 | 39.40 K | $955.12 M |
| 12/23/2025 | $64.26 | $63.11 (-1.79%) | $64.99 | $63.00 | 99.53 K | $947.91 M |
| 12/22/2025 | $66.39 | $64.60 (-2.7%) | $66.39 | $64.03 | 130.21 K | $970.29 M |
| 12/19/2025 | $68.40 | $66.17 (-3.26%) | $68.40 | $65.47 | 323.80 K | $993.87 M |
| 12/18/2025 | $70.11 | $69.79 (-0.46%) | $70.11 | $69.41 | 66.70 K | $1.05 B |
| 12/17/2025 | $69.22 | $69.45 (0.33%) | $70.00 | $69.00 | 44.22 K | $1.04 B |
| 12/16/2025 | $70.00 | $69.20 (-1.14%) | $70.51 | $69.00 | 63.15 K | $1.04 B |
| 12/15/2025 | $69.60 | $69.94 (0.49%) | $70.46 | $69.55 | 209.60 K | $1.05 B |
| 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 |
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.
