Burke & Herbert Financial Servi - Price History
Monthly price history for BHRB (Burke & Herbert Financial Servi)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $52.26 | $52.26 |
| April 2024 | $52.38 | $52.38 |
| March 2024 | $56.03 | $56.03 |
| February 2024 | $54.68 | $54.68 |
| January 2024 | $57.82 | $58.40 |
| December 2023 | $62.28 | $62.90 |
| November 2023 | $47.09 | $47.56 |
| October 2023 | $43.76 | $44.73 |
| September 2023 | $45.46 | $46.46 |
| August 2023 | $48.40 | $49.47 |
| July 2023 | $52.31 | $53.99 |
| June 2023 | $62.20 | $64.20 |
| May 2023 | $77.51 | $80 |
| April 2023 | $76.97 | $80 |
| March 2023 | $70.72 | $73.50 |
| February 2023 | $76.01 | $79 |
| January 2023 | $67.86 | $71.05 |
| December 2022 | $67.53 | $70.70 |
| November 2022 | $68.14 | $71.34 |
| October 2022 | $57.06 | $2,405 |
| September 2022 | $54.57 | $2,300 |
| August 2022 | $51.60 | $2,175 |
| July 2022 | $47.54 | $2,025 |
| June 2022 | $47.54 | $2,025 |
| May 2022 | $47.89 | $2,040 |
| April 2022 | $50.90 | $2,190 |
| March 2022 | $51.83 | $2,230 |
| February 2022 | $51.72 | $2,225 |
| January 2022 | $50.64 | $2,200 |
| December 2021 | $50.64 | $2,200 |
| November 2021 | $51.22 | $2,225 |
| October 2021 | $49.73 | $2,180 |
| September 2021 | $49.64 | $2,176 |
| August 2021 | $50.19 | $2,200 |
| July 2021 | $46.22 | $2,045 |
| June 2021 | $46.35 | $2,051 |
| May 2021 | $45.56 | $2,016 |
| April 2021 | $45.88 | $2,050 |
| March 2021 | $43.64 | $1,950 |
| February 2021 | $40.86 | $1,826 |
| January 2021 | $39.73 | $1,795 |
| December 2020 | $37.78 | $1,707 |
| November 2020 | $37.76 | $1,706 |
| October 2020 | $36.64 | $1,675.25 |
| September 2020 | $35.22 | $1,610.02 |
| August 2020 | $34.49 | $1,577 |
| July 2020 | $35.76 | $1,655.61 |
| June 2020 | $37.32 | $1,728 |
| May 2020 | $39.09 | $1,810 |
| April 2020 | $40.06 | $1,875 |
| March 2020 | $41.42 | $1,939 |
| February 2020 | $45.72 | $2,140 |
| January 2020 | $46.57 | $2,200 |
| December 2019 | $47.34 | $2,236.35 |
| November 2019 | $46.57 | $2,200 |
| October 2019 | $47.95 | $2,285 |
| September 2019 | $47.84 | $2,280 |
| August 2019 | $47.74 | $2,275 |
| July 2019 | $50.25 | $2,415 |
| June 2019 | $55.56 | $2,670 |
| May 2019 | $56.16 | $2,699 |
| April 2019 | $58.24 | $2,819 |
| March 2019 | $60.32 | $2,920 |
| February 2019 | $60.92 | $2,949 |
| January 2019 | $60.53 | $2,950 |
| December 2018 | $60.28 | $2,938 |
| November 2018 | $60.23 | $2,935.15 |
| October 2018 | $58.36 | $2,866 |
| September 2018 | $58.14 | $2,855 |
| August 2018 | $58.04 | $2,850 |
| July 2018 | $57.77 | $2,857 |
| June 2018 | $57.61 | $2,849 |
| May 2018 | $57.32 | $2,835 |
| April 2018 | $55.93 | $2,785 |
| March 2018 | $55.23 | $2,750 |
| February 2018 | $55.27 | $2,752 |
| January 2018 | $55.33 | $2,774 |
| December 2017 | $52.36 | $2,625 |
| November 2017 | $47.18 | $2,365 |
| October 2017 | $45.96 | $2,325 |
| September 2017 | $45.17 | $2,285 |
| August 2017 | $43.79 | $2,215 |
| July 2017 | $42.36 | $2,160 |
| June 2017 | $41.87 | $2,135 |
| May 2017 | $41.32 | $2,107 |
| April 2017 | $41.12 | $2,115 |
| March 2017 | $40.83 | $2,100 |
| February 2017 | $40.83 | $2,100 |
| January 2017 | $40.86 | $2,120 |
| December 2016 | $38.74 | $2,010 |
| November 2016 | $38.55 | $2,000 |
| October 2016 | $36.50 | $1,915 |
| September 2016 | $36.77 | $1,929 |
| August 2016 | $36.48 | $1,914 |
| July 2016 | $36.43 | $1,929 |
| June 2016 | $36.19 | $1,916 |
| May 2016 | $36.55 | $1,935 |
| April 2016 | $36.03 | $1,925 |
| March 2016 | $36.50 | $1,950 |
| February 2016 | $36.96 | $1,975 |
| January 2016 | $36.73 | $1,980 |
| December 2015 | $37.66 | $2,030 |
| November 2015 | $38.49 | $2,075 |
| October 2015 | $39.50 | $2,150 |
| September 2015 | $40.24 | $2,190 |
| August 2015 | $40.83 | $2,222 |
| July 2015 | $40.26 | $2,210 |
| June 2015 | $40.07 | $2,200 |
| May 2015 | $40.09 | $2,201 |
| April 2015 | $37.96 | $2,101 |
| March 2015 | $36.22 | $2,005 |
| February 2015 | $36.13 | $2,000 |
| January 2015 | $35.63 | $1,989 |
| December 2014 | $35.82 | $2,000 |
| November 2014 | $36.72 | $2,050 |
| October 2014 | $35.84 | $2,021 |
| September 2014 | $39.02 | $2,200 |
| August 2014 | $37.95 | $2,140 |
| July 2014 | $38.16 | $2,171 |
| June 2014 | $38.48 | $2,189 |
| May 2014 | $38.59 | $2,195 |
| April 2014 | $38.06 | $2,183 |
| March 2014 | $37.99 | $2,179 |
| February 2014 | $37.83 | $2,170 |
| January 2014 | $37.45 | $2,165 |
| December 2013 | $37.62 | $2,175 |
| November 2013 | $37.71 | $2,180 |
| October 2013 | $37.22 | $2,171.88 |
| September 2013 | $38.56 | $2,250 |
| August 2013 | $36.85 | $2,150 |
| July 2013 | $36.53 | $2,150 |
| June 2013 | $36.87 | $2,170 |
| May 2013 | $37.43 | $2,203 |
| April 2013 | $36.53 | $2,168 |
| March 2013 | $36.98 | $2,195 |
| February 2013 | $36.90 | $2,190 |
| January 2013 | $36.78 | $2,200 |
| December 2012 | $36.76 | $2,199 |
| November 2012 | $37.03 | $2,215 |
| October 2012 | $36.49 | $2,205 |
| September 2012 | $36.46 | $2,203 |
| August 2012 | $36.41 | $2,200 |
| July 2012 | $36.35 | $2,215 |
| June 2012 | $36.72 | $2,237.50 |
| May 2012 | $36.51 | $2,225 |
| April 2012 | $36.46 | $2,240 |
| March 2012 | $36.33 | $2,232 |
| February 2012 | $36.26 | $2,227.50 |
| January 2012 | $35.62 | $2,205 |
| December 2011 | $36.35 | $2,250 |
| November 2011 | $36.36 | $2,251 |
| October 2011 | $36.01 | $2,250 |
| September 2011 | $36.06 | $2,253 |
| August 2011 | $36.86 | $2,303 |
| July 2011 | $37.31 | $2,349.87 |
| June 2011 | $37.71 | $2,375 |
| May 2011 | $37.32 | $2,350 |
| April 2011 | $37.43 | $2,375 |
| March 2011 | $39.40 | $2,500 |
| February 2011 | $35.46 | $2,250 |
| January 2011 | $33.70 | $2,155 |
| December 2010 | $35.97 | $2,300 |
| November 2010 | $32.84 | $2,100 |
| October 2010 | $33.10 | $2,135 |
| September 2010 | $33.22 | $2,142.50 |
| August 2010 | $34.73 | $2,240 |
| July 2010 | $33.99 | $2,210 |
| June 2010 | $33.07 | $2,150 |
| May 2010 | $30.76 | $2,000.01 |
| April 2010 | $30.02 | $1,970 |
| March 2010 | $28.77 | $1,888 |
| February 2010 | $27.58 | $1,810 |
| January 2010 | $27.38 | $1,815 |
| December 2009 | $27.31 | $1,810 |
| November 2009 | $27.16 | $1,800 |
| October 2009 | $26.09 | $1,750 |
| September 2009 | $24.60 | $1,650 |
| August 2009 | $25.35 | $1,700 |
| July 2009 | $22.12 | $1,500 |
| June 2009 | $22.12 | $1,500 |
| May 2009 | $19.76 | $1,340 |
| April 2009 | $20.27 | $1,390 |
| March 2009 | $20.42 | $1,400 |
| February 2009 | $18.97 | $1,301 |
| January 2009 | $19.80 | $1,370 |
| December 2008 | $24.42 | $1,690 |
| November 2008 | $20.98 | $1,452 |
| October 2008 | $20.88 | $1,460 |
| September 2008 | $21.16 | $1,480 |
| August 2008 | $19.30 | $1,350 |
| July 2008 | $19.12 | $1,350 |
| June 2008 | $18.27 | $1,290 |
| May 2008 | $17.77 | $1,265 |
| April 2008 | $18.19 | $1,295 |
| March 2008 | $17.56 | $1,250 |
| February 2008 | $17.98 | $1,290 |
| January 2008 | $18.05 | $1,295 |
| December 2007 | $17.92 | $1,286 |
| November 2007 | $17.56 | $1,280 |
| October 2007 | $17.56 | $1,280 |
| September 2007 | $17.76 | $1,295 |
| August 2007 | $18.18 | $1,325 |
| July 2007 | $19.92 | $1,452 |
| June 2007 | $20.37 | $1,485 |
| May 2007 | $20.37 | $1,485 |
| April 2007 | $20.58 | $1,500 |
| March 2007 | $23.32 | $1,700 |
| February 2007 | $23.18 | $1,690 |
| January 2007 | $23.04 | $1,680 |
| December 2006 | $23.32 | $1,700 |
| November 2006 | $23.04 | $1,680 |
| October 2006 | $22.98 | $1,675 |
| September 2006 | $23.73 | $1,730 |
| August 2006 | $24.69 | $1,800 |
| July 2006 | $25.38 | $1,850 |
| June 2006 | $26.41 | $1,925 |
| May 2006 | $26.47 | $1,930 |
| April 2006 | $26.54 | $1,935 |
| March 2006 | $27.09 | $1,975 |
| February 2006 | $27.09 | $1,975 |
| January 2006 | $27.02 | $1,970 |
| December 2005 | $27.44 | $2,000 |
| November 2005 | $27.37 | $1,995 |
| October 2005 | $27.44 | $2,000 |
| September 2005 | $27.37 | $1,995 |
| August 2005 | $27.57 | $2,010 |
| July 2005 | $27.44 | $2,000 |
| June 2005 | $27.85 | $2,030 |
| May 2005 | $27.23 | $1,985 |
| April 2005 | $25.51 | $1,860 |
| March 2005 | $25.38 | $1,850 |
| February 2005 | $27.16 | $1,980 |
| January 2005 | $27.16 | $1,980 |
| December 2004 | $27.44 | $2,000 |
| November 2004 | $27.50 | $2,005 |
| October 2004 | $27.50 | $2,005 |
| September 2004 | $27.92 | $2,035 |
| August 2004 | $28.40 | $2,070 |
| July 2004 | $28.33 | $2,065 |
| June 2004 | $28.19 | $2,055 |
| May 2004 | $28.81 | $2,100 |
| April 2004 | $28.65 | $2,105 |
| March 2004 | $30.76 | $2,260 |
| February 2004 | $33.61 | $2,470 |
| January 2004 | $29.94 | $2,200 |
| December 2003 | $28.92 | $2,125 |
| November 2003 | $27.42 | $2,015 |
| October 2003 | $27.22 | $2,000 |
| September 2003 | $27.22 | $2,000 |
| August 2003 | $26.20 | $1,925 |
| July 2003 | $25.18 | $1,850 |
| June 2003 | $25.31 | $1,860 |
| May 2003 | $21.09 | $1,550 |
| April 2003 | $19.73 | $1,450 |
| March 2003 | $20.41 | $1,500 |
| February 2003 | $18.37 | $1,350 |
| January 2003 | $18.03 | $1,325 |
| December 2002 | $15.95 | $1,172 |
| November 2002 | $16.95 | $29.25 |
| October 2002 | $15.92 | $1,170 |
| September 2002 | $14.97 | $1,100 |
| August 2002 | $13.81 | $1,015 |
| July 2002 | $13.81 | $1,015 |
| June 2002 | $11.84 | $870 |
| May 2002 | $11.50 | $845 |
| April 2002 | $11.57 | $850 |
| March 2002 | $11.30 | $830 |
| February 2002 | $10.89 | $800 |
| January 2002 | $13.61 | $1,000 |
| December 2001 | $10.94 | $18.88 |
| November 2001 | $10.28 | $755 |
| October 2001 | $10.75 | $790 |
| September 2001 | $10 | $735 |
| August 2001 | $10 | $735 |
| July 2001 | $9.93 | $730 |
| June 2001 | $10.29 | $17.75 |
| May 2001 | $9.66 | $710 |
| April 2001 | $10 | $735 |
| March 2001 | $10 | $735 |
| February 2001 | $10.14 | $17.50 |
| January 2001 | $9.53 | $700 |
| December 2000 | $9.66 | $710 |
| November 2000 | $10.14 | $17.50 |
| October 2000 | $9.53 | $700 |
| September 2000 | $10.50 | $18.12 |
| August 2000 | $9.87 | $725 |
| July 2000 | $9.87 | $725 |
| June 2000 | $9.46 | $695 |
| May 2000 | $9.53 | $700 |
| April 2000 | $9.53 | $700 |
| March 2000 | $9.42 | $16.25 |
| February 2000 | $8.85 | $650 |
| January 2000 | $8.50 | $625 |
| December 1999 | $8.41 | $618 |
| November 1999 | $8.86 | $651 |
| October 1999 | $8.30 | $610 |
| September 1999 | $9.13 | $15.75 |
| August 1999 | $8.57 | $630 |
| July 1999 | $8.26 | $607 |
| June 1999 | $8.50 | $625 |
| May 1999 | $8.32 | $611 |
| April 1999 | $8.91 | $15.38 |
| March 1999 | $8.37 | $615 |
| February 1999 | $7.96 | $585 |
| January 1999 | $7.70 | $565.75 |
| December 1998 | $7.69 | $565 |
| November 1998 | $8.19 | $14.12 |
| October 1998 | $7.69 | $565 |
| September 1998 | $7.21 | $530 |
| August 1998 | $6.19 | $10.68 |
| July 1998 | $6.19 | $10.68 |
| June 1998 | $6.19 | $10.68 |
| May 1998 | $6.19 | $10.68 |
| April 1998 | $5.81 | $427 |
| March 1998 | $5.40 | $9.32 |
| February 1998 | $5.40 | $9.32 |
| January 1998 | $5.08 | $373 |
| December 1997 | $5.26 | $9.07 |
| November 1997 | $5.26 | $9.07 |
| October 1997 | $4.94 | $363 |
| September 1997 | $5 | $8.62 |
| August 1997 | $5 | $8.62 |
| July 1997 | $5 | $8.62 |
| June 1997 | $4.70 | $345 |
| May 1997 | $4.56 | $335 |
| April 1997 | $4.71 | $8.12 |
| March 1997 | $4.71 | $8.12 |
| February 1997 | $4.42 | $325 |
| January 1997 | $4.36 | $320 |
| December 1996 | $4.35 | $7.50 |
| November 1996 | $4.08 | $300 |
| October 1996 | $4.49 | $7.75 |
| September 1996 | $4.49 | $7.75 |
| August 1996 | $4.22 | $310 |
| July 1996 | $4.08 | $300 |
| June 1996 | $4.27 | $7.38 |
| May 1996 | $4.27 | $7.38 |
| April 1996 | $4.02 | $295 |
| March 1996 | $4.32 | $7.45 |
| February 1996 | $4.32 | $7.45 |
| January 1996 | $4.06 | $298 |
| December 1995 | $4.46 | $7.70 |
| November 1995 | $4.46 | $7.70 |
| October 1995 | $4.19 | $308 |
| September 1995 | $3.26 | $5.62 |
| August 1995 | $3.06 | $225 |
| July 1995 | $3.04 | $5.25 |
| June 1995 | $2.86 | $210 |
| May 1995 | $3 | $5.18 |
| April 1995 | $3 | $5.18 |
| March 1995 | $2.82 | $207 |
| February 1995 | $2.82 | $207 |
| January 1995 | $2.83 | $208 |
| December 1994 | $2.79 | $205 |
| November 1994 | $2.79 | $205 |
| October 1994 | $2.61 | $192 |
| August 1994 | $2.70 | $198 |
| July 1994 | $2.52 | $185 |
| June 1994 | $2.38 | $175 |
| April 1994 | $1.90 | $140 |
BHRB
Price: $54.73
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.87%
Payout Ratio: 70.20%
Payout Ratio Range:
Dividend Per Share: 2.12 USD
Earnings Per Share: 3.02 USD
P/E Ratio: 17.98
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 2900
Market Capitalization: 390.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 1.97%
DGR5: 1.99%
DGR10: 1.14%