BHRB | BURKE & HRB FIN | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

BURKE & HRB FIN (BHRB)

NASDAQ

$71.82+$2.35 (+3.38%)

Price as of Oct 22, 2026 4:10 PM EDT

$1.4B
Market Cap
17.46%
1-Year Change
Banks - Regional
Industry

1 Month
-0.12%

Low Price$68.51

High Price$70.15
3 Months
-1.77%

Low Price$68.51

High Price$74.08
1 Year
+17.46%

Low Price$56.93

High Price$74.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	70.83	70.83	69.45	69.47	-0.97%	91,968
10/20/2026	69.43	70.64	69.05	70.15	+1.53%	119,476
10/19/2026	69.79	70.33	69.02	69.09	-0.86%	76,115
10/16/2026	69.95	70.89	69.46	69.69	-0.09%	87,613
10/15/2026	69.17	70.02	68.85	69.75	+1.81%	273,772
10/14/2026	68.61	69.30	68.37	68.51	-0.98%	202,639
10/13/2026	70.33	70.60	69.01	69.19	-1.10%	190,080
10/12/2026	68.99	70.26	68.99	69.96	+1.57%	311,200
10/09/2026	68.91	69.00	68.33	68.88	-0.10%	200,960
10/08/2026	68.29	69.19	67.87	68.95	+0.58%	127,601
10/07/2026	68.79	69.10	68.18	68.55	-0.94%	165,073
10/06/2026	69.30	70.07	69.06	69.20	-0.12%	87,741
10/05/2026	69.86	70.74	69.14	69.28	-0.83%	113,468
10/02/2026	69.69	70.50	69.42	69.86	+1.44%	125,807
10/01/2026	69.07	69.07	67.54	68.87	+0.39%	123,950
09/30/2026	68.69	69.98	68.20	68.60	+0.07%	126,489
09/29/2026	69.14	69.65	68.25	68.55	-0.74%	112,691
09/28/2026	69.20	69.89	68.91	69.06	-1.12%	104,832
09/25/2026	69.56	70.19	69.34	69.84	+0.72%	123,801
09/24/2026	69.25	69.70	68.65	69.34	+0.73%	131,605
09/23/2026	69.48	69.92	68.79	68.84	-0.88%	163,612
09/22/2026	70.19	71.28	69.35	69.45	-0.14%	117,999
09/21/2026	69.92	71.09	69.52	69.55	-0.50%	121,290
09/18/2026	70.25	71.36	69.51	69.90	-0.77%	414,467
09/17/2026	71.19	71.45	70.42	70.44	-0.20%	152,898
09/16/2026	71.61	71.98	70.13	70.58	-1.30%	119,757
09/15/2026	71.50	72.80	71.25	71.51	-0.07%	98,203
09/14/2026	71.73	72.46	71.28	71.56	+0.04%	119,362
09/11/2026	72.00	72.49	71.22	71.53	+0.04%	63,540
09/10/2026	70.87	71.67	70.44	71.50	+0.89%	68,972
09/09/2026	71.40	71.65	70.66	70.87	-1.02%	128,718
09/08/2026	72.07	72.73	71.59	71.60	-1.04%	66,671
09/04/2026	72.11	73.32	72.10	72.35	-0.18%	71,524
09/03/2026	72.72	73.40	72.19	72.48	+0.35%	79,441
09/02/2026	71.10	72.53	70.94	72.23	+2.27%	136,201
09/01/2026	71.41	71.99	70.58	70.63	-0.95%	105,070
08/31/2026	71.50	72.00	71.05	71.31	-0.56%	100,290
08/28/2026	71.97	72.75	71.61	71.71	+0.13%	92,044
08/27/2026	71.26	71.94	70.76	71.62	-0.10%	73,478
08/26/2026	71.90	72.46	71.35	71.69	-0.10%	74,596
08/25/2026	72.73	73.11	71.53	71.76	-1.29%	84,722
08/24/2026	71.89	73.54	71.68	72.70	+1.61%	149,391
08/21/2026	71.51	72.22	70.58	71.55	+0.77%	115,324
08/20/2026	70.43	71.21	70.01	71.00	+0.14%	82,103
08/19/2026	72.50	72.50	70.79	70.90	-2.02%	118,510
08/18/2026	72.61	72.84	72.07	72.36	+0.04%	103,508
08/17/2026	72.94	73.40	71.88	72.33	-1.12%	117,179
08/14/2026	73.05	73.60	72.65	73.15	+0.69%	113,881
08/14/2026	$0.55 Dividend
08/13/2026	73.39	74.17	72.24	72.65	-0.91%	169,652
08/12/2026	73.13	73.67	72.70	73.31	+0.34%	93,512
08/11/2026	72.40	73.43	72.26	73.07	+1.22%	127,369
08/10/2026	72.22	72.65	71.41	72.18	-0.94%	105,039
08/07/2026	73.31	73.82	72.45	72.87	-0.46%	66,788
08/06/2026	74.13	74.48	72.48	73.21	-0.49%	107,671
08/05/2026	74.08	74.44	73.25	73.56	-0.70%	102,143
08/04/2026	73.05	74.52	72.71	74.08	+1.34%	174,229
08/03/2026	73.49	74.21	72.72	73.10	+0.55%	193,245
07/31/2026	72.46	73.20	71.47	72.70	+0.31%	135,767
07/30/2026	73.13	73.61	72.16	72.47	-0.83%	95,860
07/29/2026	73.39	73.76	72.25	73.08	-0.61%	165,812
07/28/2026	72.06	73.58	71.97	73.52	+2.18%	130,119
07/27/2026	70.25	72.14	70.23	71.96	+2.88%	105,709
07/24/2026	69.98	70.35	67.99	69.94	-0.42%	176,419
07/23/2026	69.82	70.38	69.26	70.24	-0.34%	103,895
07/23/2026	$2.03 Earnings
07/22/2026	70.72	70.72	69.43	70.48	-0.35%	96,413
07/21/2026	70.32	70.81	69.32	70.72	+0.47%	83,458
07/20/2026	71.07	71.21	70.02	70.40	-0.85%	87,369
07/17/2026	72.00	72.45	70.57	71.00	-1.80%	123,737
07/16/2026	70.21	72.86	70.21	72.30	+2.95%	278,441
07/15/2026	69.96	70.93	69.96	70.23	+0.55%	161,116
07/14/2026	69.88	70.54	69.23	69.84	+0.01%	118,519
07/13/2026	69.78	70.18	68.77	69.83	+0.09%	112,285
07/10/2026	69.67	70.38	69.12	69.77	+0.26%	123,851
07/09/2026	68.93	71.16	68.55	69.59	+1.82%	193,189
07/08/2026	69.15	69.38	67.74	68.35	-1.28%	192,099
07/07/2026	69.17	70.00	68.98	69.24	+0.10%	137,018
07/06/2026	69.46	70.34	68.88	69.17	-0.66%	116,269
07/02/2026	72.49	73.14	69.60	69.62	-3.59%	161,064
07/01/2026	71.38	72.76	71.38	72.21	+1.25%	233,292
06/30/2026	71.21	71.81	70.81	71.32	-0.15%	197,996
06/29/2026	70.75	71.52	69.48	71.43	+0.88%	224,946
06/26/2026	69.35	70.84	69.08	70.80	+2.38%	590,443
06/25/2026	67.46	69.96	67.24	69.16	+2.70%	384,409
06/24/2026	66.41	67.56	66.41	67.34	+1.37%	222,066
06/23/2026	65.21	66.53	65.19	66.43	+2.21%	144,007
06/22/2026	64.82	65.87	64.82	64.99	-0.05%	139,649
06/18/2026	65.28	65.70	64.76	65.02	+0.68%	345,233
06/17/2026	65.76	66.47	63.83	64.58	-1.97%	204,843
06/16/2026	66.12	66.66	65.19	65.88	+0.30%	181,466
06/15/2026	66.80	67.15	65.40	65.68	-1.34%	206,529
06/12/2026	66.23	67.08	66.00	66.58	+1.12%	168,858
06/11/2026	65.81	66.50	64.92	65.84	+0.36%	183,673
06/10/2026	65.36	66.34	65.32	65.60	+0.93%	168,810
06/09/2026	65.02	66.70	64.91	65.00	+0.37%	205,859
06/08/2026	64.55	64.88	64.21	64.76	+1.18%	261,982
06/05/2026	63.47	65.11	63.47	64.01	+1.38%	298,215
06/04/2026	62.41	63.34	62.41	63.13	+2.46%	312,293
06/03/2026	63.71	64.27	61.35	61.61	-3.05%	221,980