Burke & Herbert Financial Services Corp.
BHRBNASDAQFinancial Services● Active
$65.01
+$0.52(+0.81%)
Market Cap$976565073
P/E Ratio—
52W High$70.9
52W Low$55.4
Burke & Herbert Financial Services Corp.（BHRB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bhrb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$85.00
May 24, 2023
-23.3% from here
5-Year Low5Y
$42.91
Oct 27, 2023
+52.0% from low
IPO Priceadj.
$50.03
Oct 7, 2003
+30.3% since IPO
1 Year Ago
$57.63
Jun 9, 2025
+13.1% in 1Y
5 Years Ago
$51.25
Jun 8, 2021
+27.2% in 5Y
10 Years Ago
$48.42
Jun 8, 2016
+34.7% in 10Y
Historical Price Data · BHRB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $65.14 | $65.38 | $64.79 | $65.22 | $65.22 | 95K | +0.12% |
| Jun 5, 2026 | $63.95 | $65.60 | $63.95 | $64.49 | $64.49 | 298K | +0.84% |
| Jun 4, 2026 | $62.88 | $63.82 | $62.88 | $63.61 | $63.61 | 312K | +1.16% |
| Jun 3, 2026 | $64.19 | $64.76 | $61.81 | $62.08 | $62.08 | 222K | -3.29% |
| Jun 2, 2026 | $62.85 | $64.16 | $62.75 | $64.03 | $64.03 | 179K | +1.88% |
| Jun 1, 2026 | $63.50 | $63.95 | $62.32 | $62.97 | $62.97 | 169K | -0.83% |
| May 29, 2026 | $63.52 | $64.15 | $63.26 | $63.60 | $63.60 | 125K | +0.13% |
| May 28, 2026 | $63.00 | $63.75 | $62.50 | $63.62 | $63.62 | 110K | +0.98% |
| May 27, 2026 | $63.25 | $63.97 | $63.09 | $63.20 | $63.20 | 132K | -0.08% |
| May 26, 2026 | $62.87 | $63.59 | $62.54 | $63.02 | $63.02 | 141K | +0.24% |
| May 22, 2026 | $63.62 | $64.10 | $62.72 | $62.77 | $62.77 | 149K | -1.34% |
| May 21, 2026 | $63.40 | $63.88 | $62.55 | $63.46 | $63.46 | 318K | +0.09% |
| May 20, 2026 | $62.11 | $63.69 | $61.98 | $63.20 | $63.20 | 171K | +1.75% |
| May 19, 2026 | $62.00 | $62.54 | $61.65 | $61.91 | $61.91 | 123K | -0.15% |
| May 18, 2026 | $61.73 | $62.83 | $61.73 | $62.18 | $62.18 | 152K | +0.73% |
| May 15, 2026 | $61.75 | $62.63 | $60.97 | $61.47 | $61.47 | 167K | -0.45% |
| May 14, 2026 | $62.54 | $63.20 | $62.24 | $62.33 | $62.33 | 98K | -0.34% |
| May 13, 2026 | $62.20 | $62.45 | $61.60 | $62.04 | $62.04 | 134K | -0.26% |
| May 12, 2026 | $63.16 | $63.34 | $61.91 | $62.33 | $62.33 | 154K | -1.31% |
| May 11, 2026 | $64.06 | $64.17 | $62.78 | $63.06 | $63.06 | 164K | -1.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BHRB
Jan 1 → Dec 31 · 6 years2026+4.3%$62.51 → $65.22
+4.3%
2025-0.4%$62.56 → $62.31
-0.4%
2024-0.7%$62.80 → $62.36
-0.7%
2023-11.1%$70.75 → $62.90
-11.1%
2022+28.5%$55.00 → $70.70
+28.5%
2021+7.3%$51.25 → $55.00
+7.3%
Best Year2022 · +28.5%
Worst Year2023 · -11.1%
Positive Years3 / 6
Avg Annual Return+4.7%
6Y Total Return+27.3%
6Y CAGR~+4.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in BHRB?
If you invested $1,000 in BHRB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,347
Total Return+34.7%
CAGR~+3.0% / yr
Profit+$347
Based on Jun 8, 2016 · $48.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Burke & Herbert Financial Services Corp.（BHRB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $65.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BHRB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BHRB 历史股价FMP 日线复权 OHLCV