5 DAY PERFORMANCE
-2.39%
1 MONTH PERFORMANCE
-16.36%
3 MONTH PERFORMANCE
-16.10%
6 MONTH PERFORMANCE
-18.92%
YEAR-TO-DATE PERFORMANCE
-21.94%
1 YEAR PERFORMANCE
-7.31%
Burke & Herbert Bank & Trust Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $48.22 | $48.68 (0.95%) | $49.44 | $47.57 | 34,145 | $484.70 M |
| 04/10/2025 | $51.17 | $48.74 (-4.75%) | $51.51 | $48.14 | 37,846 | $485.30 M |
| 04/09/2025 | $49.01 | $52.38 (6.88%) | $54.32 | $48.26 | 58,700 | $521.54 M |
| 04/08/2025 | $51.13 | $49.87 (-2.46%) | $52.61 | $49.39 | 43,000 | $496.55 M |
| 04/07/2025 | $49.01 | $49.67 (1.35%) | $51.94 | $47.80 | 59,300 | $494.56 M |
| 04/04/2025 | $49.95 | $50.32 (0.74%) | $51.08 | $49.16 | 54,003 | $501.03 M |
| 04/03/2025 | $53.70 | $52.06 (-3.05%) | $53.70 | $52.05 | 58,443 | $518.35 M |
| 04/02/2025 | $55.21 | $56.23 (1.85%) | $56.30 | $54.58 | 37,834 | $559.88 M |
| 04/01/2025 | $55.63 | $56.00 (0.67%) | $56.21 | $55.24 | 25,000 | $557.59 M |
| 03/31/2025 | $55.62 | $56.11 (0.88%) | $56.11 | $55.00 | 56,124 | $558.68 M |
| 03/28/2025 | $57.04 | $55.97 (-1.88%) | $57.49 | $55.77 | 30,100 | $557.29 M |
| 03/27/2025 | $57.93 | $57.23 (-1.21%) | $57.93 | $57.05 | 34,700 | $569.83 M |
| 03/26/2025 | $57.69 | $57.56 (-0.23%) | $58.66 | $57.30 | 23,000 | $573.12 M |
| 03/25/2025 | $58.75 | $57.79 (-1.63%) | $58.78 | $57.59 | 29,924 | $575.41 M |
| 03/24/2025 | $58.25 | $58.68 (0.74%) | $58.78 | $57.80 | 45,403 | $584.27 M |
| 03/21/2025 | $57.50 | $57.60 (0.17%) | $57.76 | $57.10 | 86,114 | $573.52 M |
| 03/20/2025 | $57.73 | $57.88 (0.26%) | $59.22 | $57.53 | 34,234 | $576.30 M |
| 03/19/2025 | $58.65 | $58.24 (-0.7%) | $58.78 | $57.51 | 38,400 | $579.89 M |
| 03/18/2025 | $58.45 | $58.64 (0.33%) | $58.75 | $58.10 | 28,900 | $583.87 M |
| 03/17/2025 | $58.50 | $58.95 (0.77%) | $60.01 | $58.50 | 63,626 | $586.96 M |
| 03/14/2025 | $58.40 | $58.74 (0.58%) | $58.85 | $57.85 | 37,000 | $728.00 M |
| 03/13/2025 | $58.72 | $58.20 (-0.89%) | $60.28 | $58.02 | 49,831 | $437.67 M |
| 03/12/2025 | $58.00 | $58.72 (1.24%) | $61.16 | $58.00 | 75,200 | $441.58 M |
| 03/11/2025 | $58.26 | $57.73 (-0.91%) | $58.72 | $57.71 | 51,243 | $434.13 M |
| 03/10/2025 | $59.81 | $58.21 (-2.68%) | $62.17 | $57.84 | 77,733 | $437.74 M |
| 03/07/2025 | $60.09 | $60.29 (0.33%) | $61.50 | $59.71 | 76,300 | $453.39 M |
| 03/06/2025 | $61.77 | $60.14 (-2.64%) | $62.11 | $60.06 | 212,700 | $452.26 M |
| 03/05/2025 | $61.63 | $61.06 (-0.92%) | $62.81 | $60.34 | 206,313 | $459.18 M |
| 03/04/2025 | $62.93 | $61.29 (-2.61%) | $63.45 | $61.09 | 107,400 | $460.91 M |
| 03/03/2025 | $62.56 | $63.19 (1.01%) | $64.12 | $62.25 | 273,300 | $475.19 M |
| 02/28/2025 | $62.16 | $62.36 (0.32%) | $62.73 | $62.00 | 150,942 | $468.95 M |
| 02/27/2025 | $62.05 | $62.18 (0.21%) | $62.99 | $61.02 | 115,600 | $467.60 M |
| 02/26/2025 | $62.40 | $62.21 (-0.3%) | $63.00 | $61.75 | 66,400 | $467.82 M |
| 02/25/2025 | $62.60 | $62.41 (-0.3%) | $64.99 | $62.04 | 140,025 | $469.33 M |
| 02/24/2025 | $63.20 | $62.09 (-1.76%) | $63.20 | $62.09 | 70,300 | $466.92 M |
| 02/21/2025 | $64.19 | $62.37 (-2.84%) | $64.19 | $62.36 | 63,035 | $469.03 M |
| 02/20/2025 | $64.01 | $63.47 (-0.84%) | $64.74 | $63.20 | 58,218 | $477.30 M |
| 02/19/2025 | $63.86 | $64.43 (0.89%) | $64.99 | $63.86 | 34,918 | $484.52 M |
| 02/18/2025 | $64.00 | $64.61 (0.95%) | $65.00 | $63.91 | 62,300 | $485.87 M |
| 02/14/2025 | $64.52 | $64.09 (-0.67%) | $65.44 | $63.99 | 24,200 | $481.96 M |
| 02/13/2025 | $63.74 | $64.44 (1.1%) | $64.71 | $62.75 | 30,800 | $484.59 M |
| 02/12/2025 | $64.51 | $63.17 (-2.08%) | $65.76 | $63.17 | 40,200 | $475.04 M |
| 02/11/2025 | $64.36 | $65.33 (1.51%) | $65.80 | $64.03 | 26,900 | $491.29 M |
| 02/10/2025 | $65.10 | $64.21 (-1.37%) | $65.10 | $64.21 | 23,436 | $482.86 M |
| 02/07/2025 | $65.05 | $64.67 (-0.58%) | $65.50 | $63.73 | 142,800 | $486.32 M |
| 02/06/2025 | $64.97 | $65.33 (0.55%) | $65.55 | $64.75 | 20,800 | $491.29 M |
| 02/05/2025 | $64.30 | $64.65 (0.54%) | $64.98 | $64.03 | 26,300 | $486.17 M |
| 02/04/2025 | $62.75 | $64.34 (2.53%) | $64.34 | $62.75 | 20,411 | $483.84 M |
| 02/03/2025 | $63.24 | $63.24 (0%) | $64.36 | $60.91 | 30,800 | $475.57 M |
| 01/31/2025 | $64.04 | $64.31 (0.42%) | $65.17 | $63.81 | 25,531 | $483.62 M |
| 01/30/2025 | $64.60 | $64.36 (-0.37%) | $64.91 | $63.05 | 40,900 | $483.99 M |
| 01/29/2025 | $63.00 | $63.67 (1.06%) | $63.80 | $62.48 | 30,038 | $478.80 M |
| 01/28/2025 | $63.38 | $63.16 (-0.35%) | $64.72 | $62.78 | 26,724 | $474.97 M |
| 01/27/2025 | $63.20 | $63.64 (0.7%) | $64.38 | $62.40 | 40,541 | $478.58 M |
| 01/24/2025 | $61.37 | $62.40 (1.68%) | $62.65 | $61.08 | 22,422 | $469.25 M |
| 01/23/2025 | $60.52 | $61.75 (2.03%) | $61.75 | $60.52 | 28,509 | $464.36 M |
| 01/22/2025 | $62.20 | $61.11 (-1.75%) | $63.38 | $61.05 | 30,723 | $459.55 M |
| 01/21/2025 | $62.29 | $62.72 (0.69%) | $63.82 | $62.29 | 26,600 | $471.66 M |
| 01/17/2025 | $61.65 | $62.18 (0.86%) | $62.66 | $61.50 | 24,404 | $467.60 M |
| 01/16/2025 | $61.82 | $61.21 (-0.99%) | $61.97 | $60.92 | 32,244 | $460.30 M |
| 01/15/2025 | $61.88 | $61.82 (-0.1%) | $63.27 | $60.85 | 25,900 | $464.89 M |
| 01/14/2025 | $58.32 | $60.55 (3.82%) | $60.55 | $58.32 | 32,049 | $455.34 M |
| 01/13/2025 | $56.01 | $58.02 (3.59%) | $58.18 | $56.01 | 25,348 | $436.31 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.
