S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

BURKE & HRB FIN (BHRB)

NASDAQ

$73.25-$0.001 (-0.001%)

Price as of Aug 03, 2026 4:03 AM EDT

$1.5B
Market Cap
33.53%
1-Year Change
Banks - Regional
Industry

1 Month
+1.93%

Low Price$68.87

High Price$74.08
3 Months
+14.92%

Low Price$61.47

High Price$74.08
1 Year
+33.53%

Low Price$54.50

High Price$74.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	73.01	73.76	72.01	73.25	+0.31%	135,767
07/30/2026	73.68	74.17	72.71	73.02	-0.83%	95,860
07/29/2026	73.95	74.32	72.80	73.63	-0.61%	165,812
07/28/2026	72.61	74.14	72.51	74.08	+2.18%	130,119
07/27/2026	70.78	72.69	70.76	72.50	+2.88%	105,709
07/24/2026	70.51	70.89	68.50	70.47	-0.42%	176,419
07/23/2026	70.35	70.91	69.78	70.77	-0.34%	103,895
07/23/2026	$2.03 Earnings
07/22/2026	71.26	71.26	69.96	71.01	-0.35%	96,413
07/21/2026	70.85	71.35	69.84	71.26	+0.47%	83,458
07/20/2026	71.61	71.75	70.55	70.93	-0.85%	87,369
07/17/2026	72.55	73.00	71.10	71.54	-1.80%	123,737
07/16/2026	70.74	73.41	70.74	72.85	+2.95%	278,441
07/15/2026	70.49	71.47	70.49	70.76	+0.55%	161,116
07/14/2026	70.41	71.08	69.76	70.37	+0.01%	118,519
07/13/2026	70.31	70.71	69.29	70.36	+0.09%	112,285
07/10/2026	70.20	70.91	69.64	70.30	+0.26%	123,851
07/09/2026	69.45	71.70	69.07	70.12	+1.82%	193,189
07/08/2026	69.67	69.91	68.25	68.87	-1.28%	192,099
07/07/2026	69.69	70.53	69.50	69.76	+0.10%	137,018
07/06/2026	69.99	70.87	69.40	69.69	-0.66%	116,269
07/02/2026	73.04	73.69	70.13	70.15	-3.59%	161,064
07/01/2026	71.92	73.32	71.92	72.76	+1.25%	233,292
06/30/2026	71.75	72.35	71.35	71.86	-0.15%	197,996
06/29/2026	71.29	72.06	70.01	71.97	+0.88%	224,946
06/26/2026	69.88	71.38	69.60	71.34	+2.38%	590,443
06/25/2026	67.97	70.49	67.75	69.68	+2.70%	384,409
06/24/2026	66.91	68.08	66.91	67.85	+1.37%	222,066
06/23/2026	65.70	67.03	65.68	66.93	+2.21%	144,007
06/22/2026	65.31	66.37	65.31	65.48	-0.05%	139,649
06/18/2026	65.77	66.20	65.25	65.51	+0.68%	345,233
06/17/2026	66.26	66.97	64.31	65.07	-1.97%	204,843
06/16/2026	66.62	67.17	65.68	66.38	+0.30%	181,466
06/15/2026	67.31	67.66	65.90	66.18	-1.34%	206,529
06/12/2026	66.73	67.59	66.50	67.08	+1.12%	168,858
06/11/2026	66.31	67.00	65.41	66.34	+0.36%	183,673
06/10/2026	65.85	66.84	65.81	66.10	+0.93%	168,810
06/09/2026	65.51	67.20	65.40	65.49	+0.37%	205,859
06/08/2026	65.04	65.38	64.70	65.25	+1.18%	261,982
06/05/2026	63.95	65.60	63.95	64.49	+1.38%	298,215
06/04/2026	62.88	63.82	62.88	63.61	+2.46%	312,293
06/03/2026	64.19	64.76	61.81	62.08	-3.05%	221,980
06/02/2026	62.85	64.16	62.75	64.03	+1.68%	179,099
06/01/2026	63.50	63.95	62.32	62.97	-0.99%	168,599
05/29/2026	63.52	64.15	63.26	63.60	-0.03%	124,746
05/28/2026	63.00	63.75	62.50	63.62	+0.66%	109,794
05/27/2026	63.25	63.97	63.09	63.20	+0.29%	131,821
05/26/2026	62.87	63.59	62.54	63.02	+0.40%	141,187
05/22/2026	63.62	64.10	62.72	62.77	-1.09%	149,039
05/21/2026	63.40	63.88	62.55	63.46	+0.41%	318,421
05/20/2026	62.11	63.69	61.98	63.20	+2.08%	171,163
05/19/2026	62.00	62.54	61.65	61.91	-0.43%	122,749
05/18/2026	61.73	62.83	61.73	62.18	+1.16%	151,957
05/15/2026	61.75	62.63	60.97	61.47	-0.49%	167,171
05/15/2026	$0.55 Dividend
05/14/2026	61.99	62.64	61.69	61.78	+0.46%	98,300
05/13/2026	61.65	61.90	61.06	61.49	-0.47%	134,365
05/12/2026	62.60	62.78	61.36	61.78	-1.16%	153,821
05/11/2026	63.49	63.60	62.23	62.50	-1.19%	163,752
05/08/2026	63.50	63.50	62.74	63.26	+0.54%	80,000
05/07/2026	62.91	63.65	62.86	62.92	+0.21%	101,719
05/06/2026	63.05	63.93	62.69	62.79	+0.52%	122,721
05/05/2026	62.58	63.38	62.31	62.46	-0.03%	158,135
05/04/2026	63.73	64.50	62.38	62.48	-2.48%	153,985
05/01/2026	63.92	64.62	63.24	64.07	+0.51%	96,708
04/30/2026	63.14	64.89	63.07	63.74	+1.10%	166,451
04/29/2026	63.79	64.42	62.85	63.05	-1.78%	209,335
04/28/2026	63.82	65.18	63.69	64.19	+1.03%	262,655
04/27/2026	63.79	63.93	62.81	63.53	+0.22%	96,342
04/24/2026	62.55	64.15	61.21	63.40	-0.84%	174,511
04/23/2026	64.01	64.33	63.44	63.93	+0.14%	86,959
04/23/2026	$1.87 Earnings
04/22/2026	64.13	64.37	63.15	63.84	-0.26%	103,705
04/21/2026	65.63	65.99	63.91	64.01	-2.49%	111,430
04/20/2026	65.76	66.15	65.22	65.65	-0.03%	108,438
04/17/2026	65.42	66.58	65.42	65.67	+1.74%	224,106
04/16/2026	64.78	65.26	64.44	64.55	-0.69%	152,908
04/15/2026	65.35	65.69	64.50	64.99	-0.49%	94,028
04/14/2026	64.93	65.69	64.22	65.31	+0.43%	228,694
04/13/2026	64.28	65.14	64.28	65.03	+0.69%	96,957
04/10/2026	64.99	65.65	64.18	64.58	-0.94%	110,166
04/09/2026	63.45	65.56	63.44	65.20	+2.10%	182,678
04/08/2026	63.38	64.43	63.22	63.86	+2.45%	152,039
04/07/2026	62.39	62.60	62.03	62.34	-0.10%	111,965
04/06/2026	61.85	62.60	61.75	62.39	+0.75%	88,070
04/02/2026	61.04	62.11	60.93	61.93	+0.18%	85,543
04/01/2026	61.91	62.44	61.77	61.82	+0.13%	112,544
03/31/2026	62.24	62.27	60.92	61.74	+0.52%	146,797
03/30/2026	60.63	61.67	60.32	61.42	+1.97%	112,067
03/27/2026	60.52	60.87	60.08	60.24	-1.10%	103,563
03/26/2026	60.22	61.26	60.22	60.91	+0.26%	87,303
03/25/2026	61.78	61.95	60.59	60.75	-0.70%	220,377
03/24/2026	61.21	62.05	61.00	61.18	-0.68%	99,562
03/23/2026	61.37	62.79	61.02	61.59	+2.91%	165,853
03/20/2026	61.32	61.32	59.58	59.85	-1.60%	267,244
03/19/2026	60.09	61.32	59.88	60.82	+0.82%	96,029
03/18/2026	61.26	61.59	60.10	60.32	-2.28%	106,096
03/17/2026	62.52	63.03	61.45	61.73	-0.64%	106,896
03/16/2026	61.82	62.73	61.56	62.13	+1.16%	62,306
03/13/2026	61.84	62.32	61.07	61.41	-0.05%	70,418