Burke & Herbert Financial Services Corp. ( BHRB) - Price History
Monthly price history for BHRB (Burke & Herbert Financial Services Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $68.88 | $68.88 |
| September 2026 | $68.60 | $68.60 |
| August 2026 | $71.31 | $71.31 |
| July 2026 | $72.70 | $73.25 |
| June 2026 | $71.32 | $71.86 |
| May 2026 | $63.12 | $63.60 |
| April 2026 | $63.26 | $64.31 |
| March 2026 | $61.28 | $62.29 |
| February 2026 | $63.39 | $64.44 |
| January 2026 | $63.90 | $65.48 |
| December 2025 | $60.80 | $62.31 |
| November 2025 | $63.66 | $65.24 |
| October 2025 | $56.93 | $58.86 |
| September 2025 | $59.66 | $61.69 |
| August 2025 | $61.47 | $63.56 |
| July 2025 | $55.58 | $57.99 |
| June 2025 | $57.24 | $59.73 |
| May 2025 | $54.55 | $56.92 |
| April 2025 | $53.07 | $55.91 |
| March 2025 | $53.26 | $56.11 |
| February 2025 | $59.19 | $62.36 |
| January 2025 | $60.52 | $64.31 |
| December 2024 | $58.68 | $62.36 |
| November 2024 | $65.20 | $69.28 |
| October 2024 | $59.13 | $63.34 |
| September 2024 | $56.94 | $60.99 |
| August 2024 | $61.84 | $66.24 |
| July 2024 | $62.66 | $67.70 |
| June 2024 | $47.18 | $50.98 |
| May 2024 | $46.37 | $50.10 |
| April 2024 | $47.96 | $52.38 |
| March 2024 | $51.30 | $56.03 |
| February 2024 | $50.06 | $54.68 |
| January 2024 | $52.94 | $58.40 |
| December 2023 | $57.02 | $62.90 |
| November 2023 | $43.11 | $47.56 |
| October 2023 | $40.07 | $44.73 |
| September 2023 | $41.62 | $46.46 |
| August 2023 | $44.32 | $49.47 |
| July 2023 | $47.89 | $53.99 |
| June 2023 | $56.95 | $64.20 |
| May 2023 | $70.96 | $80 |
| April 2023 | $70.48 | $80 |
| March 2023 | $64.75 | $73.50 |
| February 2023 | $69.59 | $79 |
| January 2023 | $62.14 | $71.05 |
| December 2022 | $61.83 | $70.70 |
| November 2022 | $62.39 | $71.34 |
| October 2022 | $52.24 | $2,405 |
| September 2022 | $49.96 | $2,300 |
| August 2022 | $47.24 | $2,175 |
| July 2022 | $43.53 | $2,025 |
| June 2022 | $43.53 | $2,025 |
| May 2022 | $43.85 | $2,040 |
| April 2022 | $46.61 | $2,190 |
| March 2022 | $47.46 | $2,230 |
| February 2022 | $47.35 | $2,225 |
| January 2022 | $46.36 | $2,200 |
| December 2021 | $46.36 | $2,200 |
| November 2021 | $46.89 | $2,225 |
| October 2021 | $45.53 | $2,180 |
| September 2021 | $45.45 | $2,176 |
| August 2021 | $45.95 | $2,200 |
| July 2021 | $42.32 | $2,045 |
| June 2021 | $42.44 | $2,051 |
| May 2021 | $41.72 | $2,016 |
| April 2021 | $42 | $2,050 |
| March 2021 | $39.96 | $1,950 |
| February 2021 | $37.42 | $1,826 |
| January 2021 | $36.38 | $1,795 |
| December 2020 | $34.59 | $1,707 |
| November 2020 | $34.57 | $1,706 |
| October 2020 | $33.55 | $1,675.25 |
| September 2020 | $32.24 | $1,610.02 |
| August 2020 | $31.58 | $1,577 |
| July 2020 | $32.74 | $1,655.61 |
| June 2020 | $34.17 | $1,728 |
| May 2020 | $35.79 | $1,810 |
| April 2020 | $36.68 | $1,875 |
| March 2020 | $37.93 | $1,939 |
| February 2020 | $41.86 | $2,140 |
| January 2020 | $42.64 | $2,200 |
| December 2019 | $43.35 | $2,236.35 |
| November 2019 | $42.64 | $2,200 |
| October 2019 | $43.90 | $2,285 |
| September 2019 | $43.81 | $2,280 |
| August 2019 | $43.71 | $2,275 |
| July 2019 | $46.01 | $2,415 |
| June 2019 | $50.87 | $2,670 |
| May 2019 | $51.42 | $2,699 |
| April 2019 | $53.32 | $2,819 |
| March 2019 | $55.23 | $2,920 |
| February 2019 | $55.78 | $2,949 |
| January 2019 | $55.42 | $2,950 |
| December 2018 | $55.20 | $2,938 |
| November 2018 | $55.14 | $2,935.15 |
| October 2018 | $53.44 | $2,866 |
| September 2018 | $53.23 | $2,855 |
| August 2018 | $53.14 | $2,850 |
| July 2018 | $52.89 | $2,857 |
| June 2018 | $52.75 | $2,849 |
| May 2018 | $52.49 | $2,835 |
| April 2018 | $51.21 | $2,785 |
| March 2018 | $50.57 | $2,750 |
| February 2018 | $50.60 | $2,752 |
| January 2018 | $50.66 | $2,774 |
| December 2017 | $47.94 | $2,625 |
| November 2017 | $43.19 | $2,365 |
| October 2017 | $42.08 | $2,325 |
| September 2017 | $41.36 | $2,285 |
| August 2017 | $40.09 | $2,215 |
| July 2017 | $38.78 | $2,160 |
| June 2017 | $38.33 | $2,135 |
| May 2017 | $37.83 | $2,107 |
| April 2017 | $37.65 | $2,115 |
| March 2017 | $37.38 | $2,100 |
| February 2017 | $37.38 | $2,100 |
| January 2017 | $37.42 | $2,120 |
| December 2016 | $35.47 | $2,010 |
| November 2016 | $35.30 | $2,000 |
| October 2016 | $33.42 | $1,915 |
| September 2016 | $33.66 | $1,929 |
| August 2016 | $33.40 | $1,914 |
| July 2016 | $33.36 | $1,929 |
| June 2016 | $33.13 | $1,916 |
| May 2016 | $33.46 | $1,935 |
| April 2016 | $32.99 | $1,925 |
| March 2016 | $33.42 | $1,950 |
| February 2016 | $33.84 | $1,975 |
| January 2016 | $33.63 | $1,980 |
| December 2015 | $34.48 | $2,030 |
| November 2015 | $35.24 | $2,075 |
| October 2015 | $36.17 | $2,150 |
| September 2015 | $36.84 | $2,190 |
| August 2015 | $37.38 | $2,222 |
| July 2015 | $36.86 | $2,210 |
| June 2015 | $36.69 | $2,200 |
| May 2015 | $36.71 | $2,201 |
| April 2015 | $34.75 | $2,101 |
| March 2015 | $33.16 | $2,005 |
| February 2015 | $33.08 | $2,000 |
| January 2015 | $32.62 | $1,989 |
| December 2014 | $32.80 | $2,000 |
| November 2014 | $33.62 | $2,050 |
| October 2014 | $32.82 | $2,021 |
| September 2014 | $35.72 | $2,200 |
| August 2014 | $34.75 | $2,140 |
| July 2014 | $34.94 | $2,171 |
| June 2014 | $35.23 | $2,189 |
| May 2014 | $35.33 | $2,195 |
| April 2014 | $34.85 | $2,183 |
| March 2014 | $34.78 | $2,179 |
| February 2014 | $34.64 | $2,170 |
| January 2014 | $34.29 | $2,165 |
| December 2013 | $34.45 | $2,175 |
| November 2013 | $34.53 | $2,180 |
| October 2013 | $21.80 | $2,171.88 |
| September 2013 | $22.59 | $2,250 |
| August 2013 | $21.58 | $2,150 |
| July 2013 | $21.40 | $2,150 |
| June 2013 | $21.59 | $2,170 |
| May 2013 | $21.92 | $2,203 |
| April 2013 | $21.40 | $2,168 |
| March 2013 | $21.66 | $2,195 |
| February 2013 | $21.61 | $2,190 |
| January 2013 | $14.91 | $2,200 |
| December 2012 | $14.90 | $2,199 |
| November 2012 | $15.01 | $2,215 |
| October 2012 | $8.99 | $2,205 |
| September 2012 | $8.98 | $2,203 |
| August 2012 | $8.97 | $2,200 |
| July 2012 | $8.95 | $2,215 |
| June 2012 | $9.04 | $2,237.50 |
| May 2012 | $8.99 | $2,225 |
| April 2012 | $8.98 | $2,240 |
| March 2012 | $8.95 | $2,232 |
| February 2012 | $8.93 | $2,227.50 |
| January 2012 | $8.77 | $2,205 |
| December 2011 | $8.95 | $2,250 |
| November 2011 | $8.95 | $2,251 |
| October 2011 | $8.87 | $2,250 |
| September 2011 | $8.88 | $2,253 |
| August 2011 | $9.08 | $2,303 |
| July 2011 | $9.19 | $2,349.87 |
| June 2011 | $9.29 | $2,375 |
| May 2011 | $9.19 | $2,350 |
| April 2011 | $9.22 | $2,375 |
| March 2011 | $9.70 | $2,500 |
| February 2011 | $8.73 | $2,250 |
| January 2011 | $8.30 | $2,155 |
| December 2010 | $8.86 | $2,300 |
| November 2010 | $8.09 | $2,100 |
| October 2010 | $8.15 | $2,135 |
| September 2010 | $8.18 | $2,142.50 |
| August 2010 | $8.55 | $2,240 |
| July 2010 | $8.37 | $2,210 |
| June 2010 | $8.14 | $2,150 |
| May 2010 | $7.58 | $2,000.01 |
| April 2010 | $7.39 | $1,970 |
| March 2010 | $7.08 | $1,888 |
| February 2010 | $6.79 | $1,810 |
| January 2010 | $6.74 | $1,815 |
| December 2009 | $6.72 | $1,810 |
| November 2009 | $6.69 | $1,800 |
| October 2009 | $6.43 | $1,750 |
| September 2009 | $6.06 | $1,650 |
| August 2009 | $6.24 | $1,700 |
| July 2009 | $5.45 | $1,500 |
| June 2009 | $5.45 | $1,500 |
| May 2009 | $4.86 | $1,340 |
| April 2009 | $4.99 | $1,390 |
| March 2009 | $5.03 | $1,400 |
| February 2009 | $4.67 | $1,301 |
| January 2009 | $4.87 | $1,370 |
| December 2008 | $6.01 | $1,690 |
| November 2008 | $5.16 | $1,452 |
| October 2008 | $5.14 | $1,460 |
| September 2008 | $5.21 | $1,480 |
| August 2008 | $4.75 | $1,350 |
| July 2008 | $4.71 | $1,350 |
| June 2008 | $4.50 | $1,290 |
| May 2008 | $4.37 | $1,265 |
| April 2008 | $4.48 | $1,295 |
| March 2008 | $4.32 | $1,250 |
| February 2008 | $4.43 | $1,290 |
| January 2008 | $4.44 | $1,295 |
| December 2007 | $4.41 | $1,286 |
| November 2007 | $4.32 | $1,280 |
| October 2007 | $4.32 | $1,280 |
| September 2007 | $4.37 | $1,295 |
| August 2007 | $4.47 | $1,325 |
| July 2007 | $4.90 | $1,452 |
| June 2007 | $5.02 | $1,485 |
| May 2007 | $5.02 | $1,485 |
| April 2007 | $5.06 | $1,500 |
| March 2007 | $5.74 | $1,700 |
| February 2007 | $5.71 | $1,690 |
| January 2007 | $5.67 | $1,680 |
| December 2006 | $5.74 | $1,700 |
| November 2006 | $5.67 | $1,680 |
| October 2006 | $5.66 | $1,675 |
| September 2006 | $5.84 | $1,730 |
| August 2006 | $6.08 | $1,800 |
| July 2006 | $6.25 | $1,850 |
| June 2006 | $6.50 | $1,925 |
| May 2006 | $6.52 | $1,930 |
| April 2006 | $6.53 | $1,935 |
| March 2006 | $6.67 | $1,975 |
| February 2006 | $6.67 | $1,975 |
| January 2006 | $6.65 | $1,970 |
| December 2005 | $6.75 | $2,000 |
| November 2005 | $6.74 | $1,995 |
| October 2005 | $6.75 | $2,000 |
| September 2005 | $6.74 | $1,995 |
| August 2005 | $6.79 | $2,010 |
| July 2005 | $6.75 | $2,000 |
| June 2005 | $6.86 | $2,030 |
| May 2005 | $6.70 | $1,985 |
| April 2005 | $6.28 | $1,860 |
| March 2005 | $6.25 | $1,850 |
| February 2005 | $6.69 | $1,980 |
| January 2005 | $6.69 | $1,980 |
| December 2004 | $6.75 | $2,000 |
| November 2004 | $6.77 | $2,005 |
| October 2004 | $6.77 | $2,005 |
| September 2004 | $6.87 | $2,035 |
| August 2004 | $6.99 | $2,070 |
| July 2004 | $6.97 | $2,065 |
| June 2004 | $6.94 | $2,055 |
| May 2004 | $7.09 | $2,100 |
| April 2004 | $7.05 | $2,105 |
| March 2004 | $7.57 | $2,260 |
| February 2004 | $8.28 | $2,470 |
| January 2004 | $7.37 | $2,200 |
| December 2003 | $7.12 | $2,125 |
| November 2003 | $6.75 | $2,015 |
| October 2003 | $6.70 | $2,000 |
| September 2003 | $6.70 | $2,000 |
| August 2003 | $6.45 | $1,925 |
| July 2003 | $6.20 | $1,850 |
| June 2003 | $6.23 | $1,860 |
| May 2003 | $5.19 | $1,550 |
| April 2003 | $4.86 | $1,450 |
| March 2003 | $5.02 | $1,500 |
| February 2003 | $4.52 | $1,350 |
| January 2003 | $4.44 | $1,325 |
| December 2002 | $3.93 | $1,172 |
| November 2002 | $3.92 | $1,170 |
| October 2002 | $3.92 | $1,170 |
| September 2002 | $3.68 | $1,100 |
| August 2002 | $3.40 | $1,015 |
| July 2002 | $3.40 | $1,015 |
| June 2002 | $2.92 | $870 |
| May 2002 | $2.83 | $845 |
| April 2002 | $2.85 | $850 |
| March 2002 | $2.78 | $830 |
| February 2002 | $2.68 | $800 |
| January 2002 | $3.35 | $1,000 |
| December 2001 | $2.53 | $755 |
| November 2001 | $2.53 | $755 |
| October 2001 | $2.65 | $790 |
| September 2001 | $2.46 | $735 |
| August 2001 | $2.46 | $735 |
| July 2001 | $2.45 | $730 |
| June 2001 | $2.38 | $710 |
| May 2001 | $2.38 | $710 |
| April 2001 | $2.46 | $735 |
| March 2001 | $2.46 | $735 |
| February 2001 | $2.34 | $700 |
| January 2001 | $2.34 | $700 |
| December 2000 | $2.38 | $710 |
| November 2000 | $2.34 | $700 |
| October 2000 | $2.34 | $700 |
| September 2000 | $2.43 | $725 |
| August 2000 | $2.43 | $725 |
| July 2000 | $2.43 | $725 |
| June 2000 | $2.33 | $695 |
| May 2000 | $2.34 | $700 |
| April 2000 | $2.34 | $700 |
| March 2000 | $2.18 | $650 |
| February 2000 | $2.18 | $650 |
| January 2000 | $2.09 | $625 |
| December 1999 | $2.07 | $618 |
| November 1999 | $2.18 | $651 |
| October 1999 | $2.04 | $610 |
| September 1999 | $2.11 | $630 |
| August 1999 | $2.11 | $630 |
| July 1999 | $2.03 | $607 |
| June 1999 | $2.09 | $625 |
| May 1999 | $2.05 | $611 |
| April 1999 | $2.06 | $615 |
| March 1999 | $2.06 | $615 |
| February 1999 | $1.96 | $585 |
| January 1999 | $1.43 | $427 |
| December 1998 | $1.43 | $427 |
| November 1998 | $1.43 | $427 |
| October 1998 | $1.43 | $427 |
| September 1998 | $1.43 | $427 |
| August 1998 | $1.43 | $427 |
| July 1998 | $1.43 | $427 |
| June 1998 | $1.43 | $427 |
| May 1998 | $1.43 | $427 |
| April 1998 | $1.43 | $427 |
| March 1998 | $1.25 | $373 |
| February 1998 | $1.25 | $373 |
| January 1998 | $1.25 | $373 |
| December 1997 | $1.22 | $363 |
| November 1997 | $1.22 | $363 |
| October 1997 | $1.22 | $363 |
| September 1997 | $1.16 | $345 |
| August 1997 | $1.16 | $345 |
| July 1997 | $1.16 | $345 |
| June 1997 | $1.16 | $345 |
| May 1997 | $1.12 | $335 |
| April 1997 | $1.09 | $325 |
| March 1997 | $1.09 | $325 |
| February 1997 | $1.09 | $325 |
| January 1997 | $1.07 | $320 |
| December 1996 | $1 | $300 |
| November 1996 | $1 | $300 |
| October 1996 | $1.04 | $310 |
| September 1996 | $1.04 | $310 |
| August 1996 | $1.04 | $310 |
| July 1996 | $1 | $300 |
| June 1996 | $0.99 | $295 |
| May 1996 | $0.99 | $295 |
| April 1996 | $0.99 | $295 |
| March 1996 | $1 | $298 |
| February 1996 | $1 | $298 |
| January 1996 | $1 | $298 |
| December 1995 | $1.03 | $308 |
| November 1995 | $1.03 | $308 |
| October 1995 | $1.03 | $308 |
| September 1995 | $0.75 | $225 |
| August 1995 | $0.75 | $225 |
| July 1995 | $0.70 | $210 |
| June 1995 | $0.70 | $210 |
| May 1995 | $0.69 | $207 |
| April 1995 | $0.69 | $207 |
| March 1995 | $0.69 | $207 |
| February 1995 | $0.69 | $207 |
| January 1995 | $0.70 | $208 |
| December 1994 | $0.69 | $205 |
| November 1994 | $0.69 | $205 |
| October 1994 | $0.64 | $192 |
| September 1994 | $0.66 | $198 |
| August 1994 | $0.66 | $198 |
| July 1994 | $0.62 | $185 |
| June 1994 | $0.59 | $175 |
| April 1994 | $0.48 | $140 |
BHRB
Price: $68.88
52 week price:
Dividend Yield: 3.18%
5-year range yield:
Forward Dividend Yield: 3.19%
Payout Ratio: 78.23%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 5.76 USD
P/E Ratio: 12.78
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 2900
Market Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 4.24%
DGR5: 3.44%
DGR10: 2.53%