5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
-8.72%
6 MONTH PERFORMANCE
-17.84%
YEAR-TO-DATE PERFORMANCE
-8.72%
1 YEAR PERFORMANCE
+13.61%
Burke & Herbert Bank & Trust Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $56.74 | $56.92 (0.32%) | $57.25 | $56.53 | 29.20 K | $852.04 M |
| 05/29/2025 | $56.85 | $57.10 (0.44%) | $57.16 | $56.15 | 29.00 K | $854.74 M |
| 05/28/2025 | $57.06 | $56.61 (-0.79%) | $57.31 | $56.59 | 24.30 K | $847.40 M |
| 05/27/2025 | $56.37 | $57.20 (1.47%) | $57.21 | $55.30 | 24.70 K | $856.23 M |
| 05/23/2025 | $54.72 | $55.38 (1.21%) | $55.76 | $54.45 | 32.50 K | $828.99 M |
| 05/22/2025 | $55.61 | $55.59 (-0.04%) | $56.74 | $55.59 | 18.34 K | $832.13 M |
| 05/21/2025 | $57.00 | $56.20 (-1.4%) | $57.49 | $55.90 | 24.40 K | $841.26 M |
| 05/20/2025 | $57.55 | $57.53 (-0.03%) | $58.75 | $57.02 | 27.01 K | $861.17 M |
| 05/19/2025 | $57.01 | $57.54 (0.93%) | $58.70 | $57.00 | 58.10 K | $861.32 M |
| 05/16/2025 | $58.46 | $57.67 (-1.35%) | $58.69 | $57.44 | 36.91 K | $863.27 M |
| 05/15/2025 | $57.20 | $58.92 (3.01%) | $58.92 | $57.20 | 35.54 K | $881.98 M |
| 05/14/2025 | $59.04 | $57.33 (-2.9%) | $59.43 | $57.30 | 69.52 K | $858.18 M |
| 05/13/2025 | $59.26 | $59.03 (-0.39%) | $59.77 | $58.50 | 16.14 K | $883.63 M |
| 05/12/2025 | $59.16 | $58.59 (-0.96%) | $59.96 | $57.97 | 28.10 K | $877.04 M |
| 05/09/2025 | $57.31 | $56.71 (-1.05%) | $57.71 | $56.36 | 20.32 K | $848.90 M |
| 05/08/2025 | $56.91 | $57.28 (0.65%) | $58.00 | $56.38 | 38.82 K | $857.43 M |
| 05/07/2025 | $56.94 | $56.23 (-1.25%) | $57.87 | $55.63 | 24.90 K | $841.71 M |
| 05/06/2025 | $57.09 | $56.25 (-1.47%) | $57.46 | $56.08 | 28.20 K | $842.01 M |
| 05/05/2025 | $56.73 | $57.50 (1.36%) | $58.00 | $56.59 | 34.10 K | $860.72 M |
| 05/02/2025 | $56.13 | $57.39 (2.24%) | $57.85 | $56.13 | 22.90 K | $859.08 M |
| 05/01/2025 | $56.13 | $55.78 (-0.62%) | $56.51 | $55.00 | 29.70 K | $834.98 M |
| 04/30/2025 | $55.10 | $55.91 (1.47%) | $56.54 | $53.88 | 52.80 K | $836.92 M |
| 04/29/2025 | $53.03 | $55.57 (4.79%) | $55.83 | $52.39 | 55.60 K | $831.83 M |
| 04/28/2025 | $51.68 | $53.40 (3.33%) | $53.81 | $51.54 | 44.94 K | $799.35 M |
| 04/25/2025 | $51.27 | $51.51 (0.47%) | $52.32 | $50.61 | 56.94 K | $771.06 M |
| 04/24/2025 | $50.72 | $51.27 (1.08%) | $51.28 | $50.72 | 27.90 K | $767.47 M |
| 04/23/2025 | $52.09 | $51.11 (-1.88%) | $52.48 | $50.58 | 32.60 K | $765.07 M |
| 04/22/2025 | $49.79 | $50.94 (2.31%) | $51.11 | $49.55 | 24.22 K | $762.53 M |
| 04/21/2025 | $49.37 | $49.05 (-0.65%) | $49.37 | $48.73 | 38.04 K | $734.23 M |
| 04/17/2025 | $49.35 | $50.01 (1.34%) | $50.86 | $49.10 | 35.50 K | $748.60 M |
| 04/16/2025 | $49.77 | $49.34 (-0.86%) | $50.01 | $49.33 | 24.74 K | $738.58 M |
| 04/15/2025 | $49.14 | $50.15 (2.06%) | $50.97 | $49.14 | 33.80 K | $750.70 M |
| 04/14/2025 | $48.89 | $49.08 (0.39%) | $49.28 | $48.02 | 30.70 K | $734.68 M |
| 04/11/2025 | $48.22 | $48.68 (0.95%) | $49.44 | $47.57 | 34.15 K | $728.70 M |
| 04/10/2025 | $51.17 | $48.74 (-4.75%) | $51.51 | $48.14 | 37.85 K | $729.59 M |
| 04/09/2025 | $49.01 | $52.38 (6.88%) | $54.32 | $48.26 | 58.70 K | $784.08 M |
| 04/08/2025 | $51.13 | $49.87 (-2.46%) | $52.61 | $49.39 | 43.00 K | $746.51 M |
| 04/07/2025 | $49.01 | $49.67 (1.35%) | $51.94 | $47.80 | 59.30 K | $743.52 M |
| 04/04/2025 | $49.95 | $50.32 (0.74%) | $51.08 | $49.16 | 54.00 K | $753.25 M |
| 04/03/2025 | $53.70 | $52.06 (-3.05%) | $53.70 | $52.05 | 58.44 K | $779.29 M |
| 04/02/2025 | $55.21 | $56.23 (1.85%) | $56.30 | $54.58 | 37.83 K | $841.71 M |
| 04/01/2025 | $55.63 | $56.00 (0.67%) | $56.21 | $55.24 | 25.00 K | $838.27 M |
| 03/31/2025 | $55.62 | $56.11 (0.88%) | $56.11 | $55.00 | 56.12 K | $839.92 M |
| 03/28/2025 | $57.04 | $55.97 (-1.88%) | $57.49 | $55.77 | 30.10 K | $837.82 M |
| 03/27/2025 | $57.93 | $57.23 (-1.21%) | $57.93 | $57.05 | 34.70 K | $856.68 M |
| 03/26/2025 | $57.69 | $57.56 (-0.23%) | $58.66 | $57.30 | 23.00 K | $861.62 M |
| 03/25/2025 | $58.75 | $57.79 (-1.63%) | $58.78 | $57.59 | 29.92 K | $865.06 M |
| 03/24/2025 | $58.25 | $58.68 (0.74%) | $58.78 | $57.80 | 45.40 K | $878.39 M |
| 03/21/2025 | $57.50 | $57.60 (0.17%) | $57.76 | $57.10 | 86.11 K | $862.22 M |
| 03/20/2025 | $57.73 | $57.88 (0.26%) | $59.22 | $57.53 | 34.23 K | $866.41 M |
| 03/19/2025 | $58.65 | $58.24 (-0.7%) | $58.78 | $57.51 | 38.40 K | $871.80 M |
| 03/18/2025 | $58.45 | $58.64 (0.33%) | $58.75 | $58.10 | 28.90 K | $877.79 M |
| 03/17/2025 | $58.50 | $58.95 (0.77%) | $60.01 | $58.50 | 63.63 K | $882.43 M |
| 03/14/2025 | $58.40 | $58.74 (0.58%) | $58.85 | $57.85 | 37.00 K | $879.29 M |
| 03/13/2025 | $58.72 | $58.20 (-0.89%) | $60.28 | $58.02 | 49.83 K | $871.20 M |
| 03/12/2025 | $58.00 | $58.72 (1.24%) | $61.16 | $58.00 | 75.20 K | $878.99 M |
| 03/11/2025 | $58.26 | $57.73 (-0.91%) | $58.72 | $57.71 | 51.24 K | $864.17 M |
| 03/10/2025 | $59.81 | $58.21 (-2.68%) | $62.17 | $57.84 | 77.73 K | $871.35 M |
| 03/07/2025 | $60.09 | $60.29 (0.33%) | $61.50 | $59.71 | 76.30 K | $902.49 M |
| 03/06/2025 | $61.77 | $60.14 (-2.64%) | $62.11 | $60.06 | 212.70 K | $900.24 M |
| 03/05/2025 | $61.63 | $61.06 (-0.92%) | $62.81 | $60.34 | 206.31 K | $914.01 M |
| 03/04/2025 | $62.93 | $61.29 (-2.61%) | $63.45 | $61.09 | 107.40 K | $917.46 M |
| 03/03/2025 | $62.56 | $63.19 (1.01%) | $64.12 | $62.25 | 273.30 K | $945.90 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.
