Burke & Herbert Financial Services Corp. (BHRB) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +6.9%
- 3M
- +10.9%
- YTD
- +12.9%
- 1Y
- +11.5%
- 3Y
- +6.0%
- 5Y
- +6.4%
Loading 10-year price history...
BHRB Historical Performance
BHRB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +49.3%
- 2003 annual price return
- +79.3%
- 2004 annual price return
- -5.9%
- 2005 annual price return
- +1.0%
- 2006 annual price return
- -15.0%
- 2007 annual price return
- -24.4%
- 2008 annual price return
- +31.4%
- 2009 annual price return
- +7.1%
- 2010 annual price return
- +27.1%
- 2011 annual price return
- +0.0%
- 2012 annual price return
- -2.3%
- 2013 annual price return
- -1.4%
- 2014 annual price return
- -8.1%
- 2015 annual price return
- +1.8%
- 2016 annual price return
- -1.2%
- 2017 annual price return
- +30.6%
- 2018 annual price return
- +11.9%
- 2019 annual price return
- -23.9%
- 2020 annual price return
- -23.6%
- 2021 annual price return
- +28.9%
- 2022 annual price return
- +28.5%
- 2023 annual price return
- -11.4%
- 2024 annual price return
- -0.6%
- 2025 annual price return
- +3.0%
- 2026 annual price return
- +4.3%
BHRB Stock Price Trajectory (1995–2026)
As of July 8, 2026, Burke & Herbert Financial Services Corp. (BHRB) trades at $69.76, representing a +11.5% return over the past year. The stock has delivered a +57.0% total return over five years (+6.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $85.00 on May 24, 2023. From this peak, BHRB has corrected -17.9%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+14.6% 1Y), FXNC (+41.9% 1Y), and CZWI (+50.4% 1Y), BHRB has underperformed the peer group average. Compare BHRB vs NBTB →
BHRB Historical Price Data · from 1995
Rows 1–50 of 5,934| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 69.69 | 70.53 | 69.50 | 69.76 | 136K | +0.10% |
| 2026-07-06 | 70.48 | 70.48 | 69.37 | 69.69 | 111K | -0.66% |
| 2026-07-02 | 72.53 | 73.69 | 70.03 | 70.15 | 151K | -3.59% |
| 2026-07-01 | 71.92 | 73.28 | 71.92 | 72.76 | 229K | +1.25% |
| 2026-06-30 | 71.80 | 72.35 | 71.35 | 71.86 | 192K | -0.15% |
| 2026-06-29 | 71.29 | 72.06 | 70.01 | 71.97 | 222K | +0.88% |
| 2026-06-26 | 69.96 | 71.36 | 69.60 | 71.34 | 0 | +2.38% |
| 2026-06-25 | 68.07 | 70.53 | 67.75 | 69.68 | 380K | +2.70% |
| 2026-06-24 | 66.91 | 68.08 | 66.91 | 67.85 | 181K | +1.37% |
| 2026-06-23 | 65.75 | 67.03 | 65.70 | 66.93 | 143K | +2.21% |
| 2026-06-22 | 66.18 | 66.37 | 65.31 | 65.48 | 122K | -0.05% |
| 2026-06-18 | 65.77 | 66.20 | 65.25 | 65.51 | 318K | +0.68% |
| 2026-06-17 | 66.56 | 66.97 | 64.31 | 65.07 | 186K | -1.97% |
| 2026-06-16 | 66.71 | 67.17 | 65.68 | 66.38 | 150K | +0.30% |
| 2026-06-15 | 67.31 | 67.63 | 65.77 | 66.18 | 74K | -1.34% |
| 2026-06-12 | 66.66 | 67.59 | 66.50 | 67.08 | 156K | +1.12% |
| 2026-06-11 | 66.31 | 67.00 | 65.41 | 66.34 | 170K | +0.36% |
| 2026-06-10 | 66.09 | 66.92 | 66.00 | 66.10 | 158K | +0.93% |
| 2026-06-09 | 65.51 | 67.19 | 65.43 | 65.49 | 200K | +0.37% |
| 2026-06-08 | 65.14 | 65.38 | 64.70 | 65.25 | 261K | +1.18% |
| 2026-06-05 | 64.62 | 65.61 | 64.45 | 64.49 | 292K | +1.38% |
| 2026-06-04 | 63.08 | 63.82 | 62.88 | 63.61 | 308K | +2.46% |
| 2026-06-03 | 64.19 | 64.76 | 61.97 | 62.08 | 222K | -3.05% |
| 2026-06-02 | 62.85 | 64.21 | 62.75 | 64.03 | 158K | +1.68% |
| 2026-06-01 | 63.50 | 63.95 | 62.38 | 62.97 | 156K | -0.99% |
| 2026-05-29 | 63.38 | 64.15 | 63.34 | 63.60 | 86K | -0.03% |
| 2026-05-28 | 62.82 | 63.70 | 62.50 | 63.62 | 108K | +0.66% |
| 2026-05-27 | 63.25 | 63.97 | 63.00 | 63.20 | 111K | +0.29% |
| 2026-05-26 | 62.87 | 63.59 | 62.54 | 63.02 | 120K | +0.40% |
| 2026-05-22 | 63.62 | 64.10 | 62.72 | 62.77 | 0 | -1.09% |
| 2026-05-21 | 63.17 | 63.88 | 62.55 | 63.46 | 312K | +0.41% |
| 2026-05-20 | 62.11 | 63.64 | 61.98 | 63.20 | 162K | +2.08% |
| 2026-05-19 | 62.00 | 62.54 | 61.65 | 61.91 | 119K | -0.43% |
| 2026-05-18 | 61.73 | 62.83 | 61.73 | 62.18 | 126K | +1.16% |
| 2026-05-15 | 62.00 | 62.63 | 60.97 | 61.47 | 165K | -1.37% |
| 2026-05-14 | 62.74 | 63.20 | 62.24 | 62.33 | 97K | +0.46% |
| 2026-05-13 | 62.33 | 62.45 | 61.60 | 62.04 | 90K | -0.47% |
| 2026-05-12 | 62.58 | 62.78 | 62.00 | 62.33 | 150K | -1.16% |
| 2026-05-11 | 63.61 | 64.17 | 62.78 | 63.06 | 163K | -1.19% |
| 2026-05-08 | 63.52 | 64.01 | 63.30 | 63.82 | 68K | +0.54% |
| 2026-05-07 | 64.22 | 64.22 | 63.43 | 63.48 | 101K | +0.21% |
| 2026-05-06 | 63.61 | 64.50 | 63.25 | 63.35 | 96K | +0.52% |
| 2026-05-05 | 63.28 | 63.94 | 62.86 | 63.02 | 157K | -0.03% |
| 2026-05-04 | 64.30 | 65.08 | 62.94 | 63.04 | 148K | -2.48% |
| 2026-05-01 | 64.49 | 65.20 | 63.80 | 64.64 | 94K | +0.51% |
| 2026-04-30 | 63.70 | 65.47 | 63.63 | 64.31 | 101K | +1.10% |
| 2026-04-29 | 64.01 | 64.20 | 63.44 | 63.61 | 202K | -1.78% |
| 2026-04-28 | 64.39 | 65.77 | 64.26 | 64.76 | 261K | +1.03% |
| 2026-04-27 | 64.36 | 64.50 | 63.37 | 64.10 | 93K | +0.22% |
| 2026-04-24 | 63.47 | 64.72 | 61.75 | 63.96 | 166K | -0.84% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BHRB — Frequently Asked Questions
Quick answers to the most common questions about buying BHRB stock.
How has BHRB stock performed recently?
BHRB returned +11.5% over the past year, beating its 5-year annualized CAGR of +6.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BHRB's all-time high price?
Burke & Herbert Financial Services Corp. reached $85.00 on 2023-05-24. The 52-week high is $73.69. Current 1-year return of +11.5% places the stock closer to historical peaks.
Where can I download BHRB historical price data?
This page provides BHRB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.