Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	79.95	79.95	76.68	76.68	3,707	-2.40(-3.03%)
May 30, 2023	79.79	80.99	79.07	79.07	6,341	-1.92(-2.37%)
May 26, 2023	81.45	81.46	80.03	80.99	9,924	-0.47(-0.58%)
May 25, 2023	81.22	81.46	78.59	81.46	11,589	+0.00(+0.00%)
May 24, 2023	81.23	81.47	78.62	81.46	11,581	-0.01(-0.01%)
May 23, 2023	77.68	81.47	77.68	81.47	15,076	+0.79(+0.97%)
May 22, 2023	73.48	81.46	73.36	80.68	22,050	+7.91(+10.87%)
May 19, 2023	71.89	72.83	71.89	72.78	3,009	+0.89(+1.24%)
May 18, 2023	71.88	71.88	71.88	71.88	932	-1.61(-2.19%)
May 17, 2023	73.65	73.65	73.45	73.49	460	+3.52(+5.03%)
May 16, 2023	71.56	74.52	69.98	69.98	4,908	-1.72(-2.39%)
May 15, 2023	73.65	73.65	71.68	71.69	4,777	-2.06(-2.79%)
May 12, 2023	73.75	73.75	73.75	73.75	455	+0.56(+0.76%)
May 11, 2023	72.32	73.20	72.32	73.20	531	-0.74(-1.00%)
May 10, 2023	73.84	74.24	71.71	73.94	2,153	-1.02(-1.36%)
May 09, 2023	73.83	75.20		74.96	1,118	-1.15(-1.51%)
May 08, 2023	76.11	76.11	76.11	76.11	241	+1.20(+1.61%)
May 05, 2023	74.91	74.91	74.91	74.91	219	-1.24(-1.63%)
May 04, 2023	75.91	76.15	72.92	76.15	17,095	+0.57(+0.76%)
May 03, 2023	75.81	76.03	75.58	75.58	778	+0.38(+0.51%)
May 02, 2023	75.20	76.13	73.86	75.20	6,563	-0.90(-1.19%)
May 01, 2023	75.09	76.10	75.09	76.10	336	-0.05(-0.06%)
Apr 28, 2023	77.58	77.58	76.15	76.15	8,829	-1.67(-2.14%)
Apr 27, 2023	77.58	78.05	77.58	77.81	1,692	-0.24(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Middle Point, OH (45863)

Today

Tonight

Burke Herbert Financial Services Corp (NQ: BHRB )

Historical Prices

Sections

Services