BHRB
BURKE & HRB FIN (BHRB)
NASDAQ
$71.55-$0.005 (-0.007%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.4B
    Market Cap
  • 16.15%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +1.17%
    Low Price$69.94
    High Price$74.08
  • 3 Months
    +13.60%
    Low Price$61.61
    High Price$74.08
  • 1 Year
    +16.15%
    Low Price$55.69
    High Price$74.08
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
62.38
63.67
62.28
63.55
+1.68%
179,099
06/01/2026
63.02
63.47
61.85
62.50
-0.99%
168,599
05/29/2026
63.04
63.67
62.78
63.12
-0.03%
124,746
05/28/2026
62.53
63.27
62.03
63.14
+0.66%
109,794
05/27/2026
62.77
63.49
62.62
62.73
+0.29%
131,821
05/26/2026
62.40
63.11
62.07
62.55
+0.40%
141,187
05/22/2026
63.14
63.62
62.25
62.30
-1.09%
149,039
05/21/2026
62.92
63.40
62.08
62.98
+0.41%
318,421
05/20/2026
61.64
63.21
61.51
62.73
+2.08%
171,163
05/19/2026
61.53
62.07
61.19
61.44
-0.43%
122,749
05/18/2026
61.27
62.35
61.27
61.71
+1.16%
151,957
05/15/2026
61.29
62.16
60.51
61.01
-0.49%
167,171
05/15/2026
$0.55 Dividend
05/14/2026
61.52
62.17
61.23
61.31
+0.46%
98,300
05/13/2026
61.19
61.43
60.60
61.03
-0.47%
134,365
05/12/2026
62.13
62.31
60.90
61.32
-1.16%
153,821
05/11/2026
63.02
63.13
61.76
62.03
-1.19%
163,752
05/08/2026
63.03
63.03
62.27
62.78
+0.54%
80,000
05/07/2026
62.44
63.18
62.39
62.45
+0.21%
101,719
05/06/2026
62.57
63.45
62.22
62.32
+0.52%
122,721
05/05/2026
62.11
62.90
61.84
61.99
-0.03%
158,135
05/04/2026
63.25
64.02
61.92
62.01
-2.48%
153,985
05/01/2026
63.44
64.14
62.76
63.59
+0.51%
96,708
04/30/2026
62.66
64.40
62.59
63.26
+1.10%
166,451
04/29/2026
63.31
63.93
62.38
62.57
-1.78%
209,335
04/28/2026
63.34
64.69
63.21
63.71
+1.03%
262,655
04/27/2026
63.31
63.45
62.34
63.06
+0.22%
96,342
04/24/2026
62.08
63.67
60.75
62.92
-0.84%
174,511
04/23/2026
63.53
63.85
62.96
63.45
+0.14%
86,959
04/23/2026
$1.87 Earnings
04/22/2026
63.65
63.88
62.67
63.36
-0.26%
103,705
04/21/2026
65.13
65.50
63.43
63.53
-2.49%
111,430
04/20/2026
65.27
65.65
64.73
65.15
-0.03%
108,438
04/17/2026
64.93
66.08
64.93
65.17
+1.74%
224,106
04/16/2026
64.30
64.77
63.95
64.06
-0.69%
152,908
04/15/2026
64.86
65.19
64.01
64.50
-0.49%
94,028
04/14/2026
64.44
65.20
63.74
64.82
+0.43%
228,694
04/13/2026
63.79
64.65
63.79
64.54
+0.69%
96,957
04/10/2026
64.50
65.15
63.70
64.10
-0.94%
110,166
04/09/2026
62.97
65.06
62.96
64.71
+2.10%
182,678
04/08/2026
62.90
63.94
62.74
63.38
+2.45%
152,039
04/07/2026
61.93
62.13
61.56
61.87
-0.10%
111,965