Burke Herbert Bank Trust

BHRB
🏛️ usa →
60.71
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:36 62.75 62.75 62.75 62.75 0.8K
09:58 63.57 63.57 63.57 63.57 0.3K
10:00 63.16 63.16 63.16 63.16 0.5K
10:03 63.23 63.23 63.23 63.23 3.1K
10:04 63.55 63.55 63.55 63.55 0.5K
10:05 63.55 63.55 63.55 63.55 0.5K
10:07 63.54 63.54 63.54 63.54 1.0K
10:36 63.23 63.23 63.17 63.17 0.9K
10:40 62.96 62.96 62.96 62.96 0.3K
10:47 63.50 63.79 63.47 63.79 1.7K
11:00 63.65 63.80 63.61 63.80 2.0K
11:06 63.53 63.53 63.53 63.53 0.1K
11:07 63.50 63.50 63.50 63.50 0.5K
11:08 63.34 63.34 63.34 63.34 0.1K
11:11 62.98 62.98 62.98 62.98 1.3K
11:47 63.09 63.09 63.09 63.09 0.3K
11:53 63.41 63.41 63.41 63.41 0.3K
11:54 63.23 63.23 63.23 63.23 0.2K
12:02 63.16 63.16 63.16 63.16 0.5K
12:03 63.30 63.30 63.30 63.30 0.9K
12:20 63.16 63.16 63.16 63.16 0.1K
12:22 63.16 63.16 63.16 63.16 0.4K
12:36 63.01 63.01 63.01 63.01 0.5K
12:37 62.97 62.97 62.87 62.87 0.5K
12:38 63.17 63.17 63.17 63.17 0.6K
12:44 62.96 62.96 62.96 62.96 0.2K
12:52 62.84 62.84 62.84 62.84 0.1K
12:59 62.77 62.77 62.77 62.77 0.3K
13:03 62.82 62.82 62.82 62.82 1.6K
13:06 62.53 62.53 62.53 62.53 0.2K
13:13 62.46 62.46 62.46 62.46 0.1K
13:14 62.73 62.73 62.73 62.73 0.1K
13:15 62.81 62.81 62.81 62.81 0.1K
13:21 62.42 62.42 62.42 62.42 0.1K
13:28 62.47 62.47 62.47 62.47 0.2K
13:35 62.47 62.47 62.47 62.47 0.3K
13:42 62.47 62.47 62.47 62.47 0.1K
13:49 62.58 62.58 62.58 62.58 0.1K
13:50 62.71 62.71 62.71 62.71 1.1K
13:57 62.60 62.60 62.60 62.60 0.7K
13:58 62.61 62.61 62.61 62.61 0.2K
14:04 62.42 62.42 62.42 62.42 0.1K
14:11 62.44 62.44 62.44 62.44 0.2K
14:18 62.42 62.42 62.42 62.42 0.1K
14:21 62.33 62.38 62.33 62.38 1.0K
14:26 62.32 62.32 62.32 62.32 0.1K
14:33 62.38 62.47 62.38 62.47 1.0K
14:40 62.33 62.33 62.33 62.33 0.1K
14:46 62.45 62.45 62.45 62.45 0.1K
14:47 62.32 62.32 62.32 62.32 0.2K
14:55 62.29 62.29 62.29 62.29 0.8K
14:59 62.14 62.14 62.14 62.14 0.1K
15:00 62.31 62.58 62.31 62.58 0.8K
15:02 62.31 62.34 62.31 62.34 0.2K
15:03 62.34 62.34 62.34 62.34 0.4K
15:09 62.26 62.26 62.26 62.26 0.4K
15:16 62.13 62.13 62.13 62.13 0.1K
15:17 62.39 62.39 62.39 62.39 0.4K
15:24 62.23 62.23 62.23 62.23 0.5K
15:31 62.23 62.23 62.23 62.23 0.3K
15:38 62.24 62.24 62.24 62.24 0.8K
15:43 62.63 62.63 62.63 62.63 0.3K
15:45 62.49 62.54 62.49 62.54 0.4K
15:47 62.50 62.50 62.50 62.50 0.5K
15:50 62.37 62.37 62.37 62.37 0.2K
15:52 62.37 62.37 62.37 62.37 0.1K
15:53 62.53 62.53 62.53 62.53 0.3K
15:55 62.39 62.39 62.39 62.39 1.6K
15:59 62.31 62.54 62.31 62.54 10.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 61.19 61.35 60.00 60.71 0.0M
2025-09-30 61.05 62.41 60.13 61.69 0.0M
2025-09-29 62.99 62.99 61.27 61.27 0.0M
2025-09-26 62.60 62.99 62.12 62.64 0.0M
2025-09-25 62.53 62.64 61.98 62.57 0.0M
2025-09-24 62.51 63.24 62.25 62.73 0.0M
2025-09-23 62.57 64.32 62.13 62.54 0.0M
2025-09-22 62.71 62.74 61.87 62.53 0.0M
2025-09-19 64.31 64.55 62.58 62.84 0.2M
2025-09-18 62.07 64.31 61.66 64.31 0.1M
2025-09-17 61.42 64.02 61.42 61.92 0.0M
2025-09-16 62.25 62.88 60.69 61.38 0.0M
2025-09-15 61.90 62.15 61.41 61.84 0.0M
2025-09-12 62.65 62.72 61.57 61.57 0.0M
2025-09-11 62.05 62.78 61.58 62.40 0.1M
2025-09-10 62.50 62.92 61.80 62.05 0.0M
2025-09-09 62.62 62.80 62.00 62.58 0.0M
2025-09-08 62.81 63.07 61.93 62.91 0.0M
2025-09-05 64.08 64.55 62.31 62.90 0.0M
2025-09-04 63.50 64.09 63.11 63.87 0.0M
2025-09-03 62.89 63.39 62.54 63.14 0.0M
2025-09-02 63.00 63.58 62.44 62.98 0.0M
2025-08-29 63.68 63.99 63.18 63.56 0.0M
2025-08-28 64.24 64.24 63.07 63.57 0.0M
2025-08-27 63.26 64.15 63.26 63.82 0.0M
2025-08-26 62.33 64.00 62.00 63.54 0.1M
2025-08-25 63.50 63.76 62.52 62.53 0.0M
2025-08-22 60.67 63.69 60.67 63.69 0.1M
2025-08-21 60.13 60.76 60.00 60.11 0.0M
2025-08-20 60.60 60.79 59.86 60.42 0.0M
2025-08-19 59.85 60.94 59.83 60.20 0.0M
2025-08-18 59.66 60.26 57.67 60.06 0.0M
2025-08-15 60.19 61.07 59.22 59.66 0.1M
2025-08-14 60.13 60.51 60.03 60.34 0.0M
2025-08-13 60.34 61.37 60.34 60.74 0.0M
2025-08-12 58.13 60.16 58.01 59.97 0.1M
2025-08-11 57.52 57.75 57.00 57.64 0.0M
2025-08-08 56.99 57.32 56.50 57.18 0.0M
2025-08-07 57.77 57.77 56.39 56.44 0.0M
2025-08-06 57.27 58.70 56.79 56.99 0.1M
2025-08-05 57.46 58.97 56.11 57.24 0.1M
2025-08-04 57.22 58.08 56.75 57.20 0.0M
2025-08-01 57.35 57.60 56.35 56.81 0.1M
2025-07-31 58.57 60.48 57.50 57.99 0.1M
2025-07-30 60.74 62.07 58.45 58.78 0.1M
2025-07-29 62.05 62.11 60.47 60.47 0.0M
2025-07-28 63.15 63.72 61.42 61.58 0.1M
2025-07-25 64.90 64.90 61.60 62.85 0.1M
2025-07-24 64.75 65.20 63.10 63.42 0.1M
2025-07-23 64.41 65.12 64.00 64.94 0.0M
2025-07-22 64.91 65.09 63.86 64.22 0.0M
2025-07-21 64.52 65.39 63.92 64.09 0.0M
2025-07-18 65.02 65.02 63.88 64.31 0.1M
2025-07-17 63.65 64.90 63.29 64.50 0.0M
2025-07-16 63.44 64.93 62.70 63.69 0.1M
2025-07-15 65.32 65.54 62.90 63.15 0.1M
2025-07-14 63.52 65.67 63.40 65.24 0.1M
2025-07-11 64.37 64.69 63.43 63.43 0.0M
2025-07-10 64.41 66.00 64.13 64.83 0.1M
2025-07-09 63.98 64.62 63.21 64.46 0.1M
2025-07-08 63.05 64.44 62.77 63.52 0.1M
2025-07-07 63.53 65.00 62.22 62.56 0.1M
2025-07-03 63.26 64.65 62.72 63.87 0.1M
2025-07-02 61.25 63.24 61.09 63.02 0.2M
2025-07-01 59.50 62.30 59.19 61.19 0.1M
2025-06-30 59.95 60.44 59.25 59.73 0.1M
2025-06-27 59.81 60.20 58.84 59.67 0.1M
2025-06-26 58.50 59.68 57.65 59.64 0.1M
2025-06-25 58.66 58.70 57.70 57.79 0.1M
2025-06-24 58.47 59.45 58.39 58.58 0.1M
2025-06-23 56.70 57.99 55.83 57.99 0.1M
2025-06-20 56.74 57.15 55.40 56.50 0.2M
2025-06-18 56.08 57.36 55.79 56.26 0.1M
2025-06-17 56.70 57.31 55.98 56.10 0.1M
2025-06-16 57.14 57.78 56.58 57.04 0.1M
2025-06-13 58.00 58.40 56.43 56.92 0.1M
2025-06-12 58.69 59.50 58.50 58.75 0.1M
2025-06-11 59.25 60.66 58.41 58.85 0.1M
2025-06-10 57.75 59.20 57.52 59.03 0.0M
2025-06-09 57.95 58.65 57.41 57.63 0.0M
2025-06-06 57.12 57.44 56.19 57.38 0.0M
2025-06-05 56.10 56.41 55.42 56.12 0.0M
2025-06-04 57.07 57.42 55.92 56.15 0.0M
2025-06-03 56.37 57.78 55.78 57.14 0.0M
2025-06-02 56.94 57.53 55.95 56.28 0.0M
2025-05-30 56.74 57.25 56.53 56.92 0.0M
2025-05-29 56.85 57.16 56.15 57.10 0.0M
2025-05-28 57.06 57.31 56.59 56.61 0.0M
2025-05-27 56.37 57.21 55.30 57.20 0.0M
2025-05-23 54.72 55.76 54.45 55.38 0.0M
2025-05-22 55.61 56.74 55.59 55.59 0.0M
2025-05-21 57.00 57.49 55.90 56.20 0.0M
2025-05-20 57.55 58.75 57.02 57.53 0.0M
2025-05-19 57.01 58.70 57.00 57.54 0.1M
2025-05-16 58.46 58.69 57.44 57.67 0.0M
2025-05-15 57.20 58.92 57.20 58.92 0.0M
2025-05-14 59.04 59.43 57.30 57.33 0.1M
2025-05-13 59.26 59.77 58.50 59.03 0.0M
2025-05-12 59.16 59.96 57.97 58.59 0.0M
2025-05-09 57.31 57.71 56.36 56.71 0.0M
2025-05-08 56.91 58.00 56.38 57.28 0.0M
2025-05-07 56.94 57.87 55.63 56.23 0.0M
2025-05-06 57.09 57.46 56.08 56.25 0.0M
2025-05-05 56.73 58.00 56.59 57.50 0.0M
2025-05-02 56.13 57.85 56.13 57.39 0.0M
2025-05-01 56.13 56.51 55.00 55.78 0.0M
2025-04-30 55.10 56.54 53.88 55.91 0.1M
2025-04-29 53.03 55.83 52.39 55.57 0.1M
2025-04-28 51.68 53.81 51.54 53.40 0.0M
2025-04-25 51.27 52.32 50.61 51.51 0.1M
2025-04-24 50.72 51.28 50.72 51.27 0.0M
2025-04-23 52.09 52.48 50.58 51.11 0.0M
2025-04-22 49.79 51.11 49.55 50.94 0.0M
2025-04-21 49.37 49.37 48.73 49.05 0.0M
2025-04-17 49.35 50.86 49.10 50.01 0.0M
2025-04-16 49.77 50.01 49.33 49.34 0.0M
2025-04-15 49.14 50.97 49.14 50.15 0.0M
2025-04-14 48.89 49.28 48.02 49.08 0.0M
2025-04-11 48.22 49.44 47.57 48.68 0.0M
2025-04-10 51.17 51.51 48.14 48.74 0.0M
2025-04-09 49.01 54.32 48.26 52.38 0.1M
2025-04-08 51.13 52.61 49.39 49.87 0.0M
2025-04-07 49.01 51.94 47.80 49.67 0.1M
2025-04-04 49.95 51.08 49.16 50.32 0.1M
2025-04-03 53.70 53.70 52.05 52.06 0.1M
2025-04-02 55.21 56.30 54.58 56.23 0.0M
2025-04-01 55.63 56.21 55.24 56.00 0.0M
2025-03-31 55.62 56.11 55.00 56.11 0.1M
2025-03-28 57.04 57.49 55.77 55.97 0.0M
2025-03-27 57.93 57.93 57.05 57.23 0.0M
2025-03-26 57.69 58.66 57.30 57.56 0.0M
2025-03-25 58.75 58.78 57.59 57.79 0.0M
2025-03-24 58.25 58.78 57.80 58.68 0.0M
2025-03-21 57.50 57.76 57.10 57.60 0.1M
2025-03-20 57.73 59.22 57.53 57.88 0.0M
2025-03-19 58.65 58.78 57.51 58.24 0.0M
2025-03-18 58.45 58.75 58.10 58.64 0.0M
2025-03-17 58.50 60.01 58.50 58.95 0.1M
2025-03-14 58.40 58.85 57.85 58.74 0.0M
2025-03-13 58.72 60.28 58.02 58.20 0.0M
2025-03-12 58.00 61.16 58.00 58.72 0.1M
2025-03-11 58.26 58.72 57.71 57.73 0.1M
2025-03-10 59.81 62.17 57.84 58.21 0.1M
2025-03-07 60.09 61.50 59.71 60.29 0.1M
2025-03-06 61.77 62.11 60.06 60.14 0.2M
2025-03-05 61.63 62.81 60.34 61.06 0.2M
2025-03-04 62.93 63.45 61.09 61.29 0.1M
2025-03-03 62.56 64.12 62.25 63.19 0.3M
2025-02-28 62.16 62.73 62.00 62.36 0.2M
2025-02-27 62.05 62.99 61.02 62.18 0.1M
2025-02-26 62.40 63.00 61.75 62.21 0.1M
2025-02-25 62.60 64.99 62.04 62.41 0.1M
2025-02-24 63.20 63.20 62.09 62.09 0.1M
2025-02-21 64.19 64.19 62.36 62.37 0.1M
2025-02-20 64.01 64.74 63.20 63.47 0.1M
2025-02-19 63.86 64.99 63.86 64.43 0.0M
2025-02-18 64.00 65.00 63.91 64.61 0.1M
2025-02-14 64.52 65.44 63.99 64.09 0.0M
2025-02-13 63.74 64.71 62.75 64.44 0.0M
2025-02-12 64.51 65.76 63.17 63.17 0.0M
2025-02-11 64.36 65.80 64.03 65.33 0.0M
2025-02-10 65.10 65.10 64.21 64.21 0.0M
2025-02-07 65.05 65.50 63.73 64.67 0.1M
2025-02-06 64.97 65.55 64.75 65.33 0.0M
2025-02-05 64.30 64.98 64.03 64.65 0.0M
2025-02-04 62.75 64.34 62.75 64.34 0.0M
2025-02-03 63.24 64.36 60.91 63.24 0.0M
2025-01-31 64.04 65.17 63.81 64.31 0.0M
2025-01-30 64.60 64.91 63.05 64.36 0.0M
2025-01-29 63.00 63.80 62.48 63.67 0.0M
2025-01-28 63.38 64.72 62.78 63.16 0.0M
2025-01-27 63.20 64.38 62.40 63.64 0.0M
2025-01-24 61.37 62.65 61.08 62.40 0.0M
2025-01-23 60.52 61.75 60.52 61.75 0.0M
2025-01-22 62.20 63.38 61.05 61.11 0.0M
2025-01-21 62.29 63.82 62.29 62.72 0.0M
2025-01-17 61.65 62.66 61.50 62.18 0.0M
2025-01-16 61.82 61.97 60.92 61.21 0.0M
2025-01-15 61.88 63.27 60.85 61.82 0.0M
2025-01-14 58.32 60.55 58.32 60.55 0.0M
2025-01-13 56.01 58.18 56.01 58.02 0.0M
2025-01-10 56.33 57.34 54.56 56.61 0.1M
2025-01-08 58.26 58.81 57.47 57.62 0.0M
2025-01-07 59.88 60.78 58.13 58.86 0.0M
2025-01-06 60.97 61.40 59.61 59.82 0.0M
2025-01-03 60.52 61.21 60.00 60.84 0.0M
2025-01-02 62.56 62.98 60.26 60.50 0.0M