S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

BURKE & HRB FIN (BHRB)

NASDAQ

$66.92+$1.44 (+2.20%)

Price as of Jun 23, 2026 4:10 PM EDT

$1.3B
Market Cap
16.94%
1-Year Change
Banks - Regional
Industry

1 Month
+4.32%

Low Price$62.08

High Price$67.08
3 Months
+9.41%

Low Price$60.78

High Price$67.08
1 Year
+16.94%

Low Price$56.44

High Price$69.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/12/2026	60.62	61.75	60.21	61.44	-0.21%	67,598
03/11/2026	62.42	62.61	61.33	61.57	-1.37%	60,296
03/10/2026	62.30	63.92	62.15	62.42	-0.17%	65,642
03/09/2026	62.01	62.89	60.56	62.53	-0.56%	79,368
03/06/2026	62.34	63.50	61.43	62.88	-1.06%	72,999
03/05/2026	64.04	64.49	63.24	63.55	-1.73%	81,311
03/04/2026	65.76	65.85	64.67	64.67	-0.79%	59,490
03/03/2026	63.87	65.51	62.97	65.19	+0.54%	52,764
03/02/2026	62.82	65.94	62.82	64.84	+1.52%	62,429
02/27/2026	65.20	66.12	63.53	63.87	-3.63%	82,897
02/26/2026	65.86	66.80	65.11	66.28	+0.75%	67,238
02/25/2026	64.64	66.06	64.24	65.78	+1.84%	79,220
02/24/2026	64.89	65.32	64.16	64.59	-0.15%	55,548
02/23/2026	67.17	67.83	64.45	64.69	-3.93%	128,963
02/20/2026	66.81	67.86	66.16	67.34	+0.79%	53,894
02/19/2026	66.79	67.06	65.99	66.82	-0.37%	88,402
02/18/2026	68.69	70.10	66.90	67.06	-2.66%	86,628
02/17/2026	67.67	69.12	67.40	68.90	+1.86%	49,696
02/13/2026	67.33	68.17	66.29	67.64	+0.43%	52,268
02/13/2026	$0.55 Dividend
02/12/2026	68.58	68.58	66.71	67.35	-1.10%	80,911
02/11/2026	68.91	69.71	67.98	68.10	-0.52%	89,005
02/10/2026	68.17	68.92	68.14	68.45	+0.04%	62,703
02/09/2026	68.53	68.94	68.29	68.42	-0.16%	45,515
02/06/2026	68.46	69.05	68.08	68.53	+0.82%	100,962
02/05/2026	68.25	68.51	67.23	67.97	+0.23%	100,409
02/04/2026	67.30	68.46	67.06	67.81	+1.53%	111,031
02/03/2026	65.55	67.01	65.55	66.79	+1.55%	91,375
02/02/2026	64.14	66.26	64.14	65.77	+2.15%	79,072