Burke & Herbert Financial Services Corp. (BHRB) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +7.6%
- 3M
- +8.2%
- YTD
- +8.6%
- 1Y
- +14.2%
- 3Y
- -6.0%
- 5Y
- +5.5%
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 June 13, 2026, Burke & Herbert Financial Services Corp. (BHRB) trades at $67.08, representing a +14.2% return over the past year. The stock has delivered a +51.7% total return over five years (+5.5% 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 -21.1%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+14.8% 1Y), FXNC (+54.4% 1Y), and CZWI (+50.6% 1Y), BHRB has underperformed the peer group average. Compare BHRB vs NBTB →
BHRB Historical Price Data · from 1995
Rows 1–50 of 5,919| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 64.58 | 64.91 | 64.11 | 64.50 | 72K | +0.14% |
| 2026-04-22 | 64.94 | 64.94 | 63.71 | 64.41 | 86K | -0.26% |
| 2026-04-21 | 66.39 | 66.58 | 64.47 | 64.58 | 110K | -2.49% |
| 2026-04-20 | 66.47 | 66.74 | 65.80 | 66.23 | 94K | -0.03% |
| 2026-04-17 | 66.00 | 67.13 | 66.00 | 66.25 | 221K | +1.74% |
| 2026-04-16 | 65.33 | 65.84 | 65.01 | 65.12 | 152K | -0.69% |
| 2026-04-15 | 65.31 | 66.27 | 65.07 | 65.57 | 93K | -0.49% |
| 2026-04-14 | 65.51 | 66.28 | 64.79 | 65.89 | 228K | +0.43% |
| 2026-04-13 | 65.16 | 65.72 | 64.85 | 65.61 | 96K | +0.69% |
| 2026-04-10 | 65.35 | 66.23 | 64.75 | 65.16 | 110K | -0.94% |
| 2026-04-09 | 64.52 | 66.14 | 64.00 | 65.78 | 181K | +2.10% |
| 2026-04-08 | 64.44 | 65.00 | 63.75 | 64.43 | 138K | +2.45% |
| 2026-04-07 | 62.85 | 63.16 | 62.51 | 62.89 | 109K | -0.10% |
| 2026-04-06 | 62.35 | 63.24 | 62.35 | 62.95 | 87K | +0.75% |
| 2026-04-02 | 61.87 | 62.66 | 61.47 | 62.48 | 85K | +0.18% |
What if you invested $1,000 in BHRB 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in BHRB be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs BHRB Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationBHRB vs BRK-B — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Berkshire Hathaway Inc..
Compare NowBHRB — Frequently Asked Questions
Quick answers to the most common questions about buying BHRB stock.
How has BHRB stock performed recently?
BHRB returned +14.2% over the past year, beating its 5-year annualized CAGR of +5.5%. 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 $70.90. Current 1-year return of +14.2% 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.