Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	46.12	46.12	44.55	44.97	16,401	-0.95(-2.08%)
Sep 28, 2023	45.63	46.03	45.63	45.93	6,745	+0.17(+0.38%)
Sep 27, 2023	45.18	46.12	45.18	45.75	22,830	+0.52(+1.16%)
Sep 26, 2023	46.62	46.66	45.20	45.23	36,387	-1.35(-2.89%)
Sep 25, 2023	46.00	46.63	46.26	46.58	31,257	+0.59(+1.28%)
Sep 22, 2023	46.62	47.67	45.99	45.99	52,331	-0.63(-1.35%)
Sep 21, 2023	46.93	47.46	46.59	46.62	25,553	-0.84(-1.77%)
Sep 20, 2023	47.33	47.88	46.95	47.46	51,065	+0.14(+0.29%)
Sep 19, 2023	48.10	48.17	47.17	47.32	101,298	-0.41(-0.85%)
Sep 18, 2023	48.45	49.07	47.48	47.73	121,424	-0.84(-1.73%)
Sep 15, 2023	47.39	48.87	46.94	48.57	517,068	+1.09(+2.30%)
Sep 14, 2023	47.19	47.77	46.63	47.48	92,599	+0.36(+0.76%)
Sep 13, 2023	48.91	48.91	46.19	47.12	115,222	-1.00(-2.07%)
Sep 12, 2023	47.43	48.30	47.17	48.12	52,619	+0.92(+1.95%)
Sep 11, 2023	46.48			47.20	52,815	-2.89(-5.78%)
Sep 06, 2023				50.09	0	+0.44(+0.88%)
Sep 05, 2023	49.59	50.69	49.19	49.65	90,998	+0.56(+1.14%)
Sep 01, 2023	48.05	49.16	47.23	49.09	65,649	+1.21(+2.53%)
Aug 31, 2023	49.69	49.69	47.88	47.88	55,861	-0.87(-1.79%)
Aug 30, 2023	48.30	48.76	47.44	48.75	36,897	+0.89(+1.86%)
Aug 29, 2023	46.77	48.25	46.32	47.86	59,219	+0.83(+1.77%)
Aug 28, 2023	48.07	48.59	47.02	47.03	47,071	-1.16(-2.41%)
Aug 25, 2023	48.40	48.64	47.82	48.19	31,633	-0.07(-0.14%)
Aug 24, 2023	48.51	49.85	47.29	48.26	32,472	-0.12(-0.24%)
Aug 23, 2023	48.25	51.05	47.33	48.38	18,585	+0.65(+1.36%)
Aug 22, 2023	50.56	51.40	47.70	47.73	37,177	-2.53(-5.03%)
Aug 21, 2023	50.62	51.38	50.12	50.25	34,182	-0.57(-1.12%)
Aug 18, 2023	50.31	51.11	50.24	50.83	17,308	+0.48(+0.96%)
Aug 17, 2023	50.67	51.93	50.06	50.34	25,452	-0.36(-0.71%)
Aug 16, 2023	50.33	51.49	50.04	50.70	31,742	+0.65(+1.30%)
Aug 15, 2023	50.82	51.98	50.00	50.05	27,485	-2.10(-4.03%)
Aug 14, 2023	51.64	53.30	51.63	52.15	17,605	+0.21(+0.41%)
Aug 11, 2023	50.23	52.60	49.26	51.94	28,988	+2.25(+4.53%)
Aug 10, 2023	50.18	50.18	49.23	49.69	13,701	-0.15(-0.31%)
Aug 09, 2023	49.55	50.80	49.20	49.84	34,580	+0.07(+0.13%)
Aug 08, 2023	50.18	50.32	47.84	49.77	34,293	-0.13(-0.27%)
Aug 07, 2023	50.89	50.89	49.84	49.91	8,312	-0.51(-1.01%)
Aug 04, 2023	49.26	51.21	49.26	50.41	37,400	+1.33(+2.71%)
Aug 03, 2023	51.10	52.02	48.72	49.08	36,280	-2.11(-4.12%)
Aug 02, 2023	51.28	53.19	50.54	51.19	26,016	-1.27(-2.41%)
Aug 01, 2023	51.45	52.50	50.25	52.46	28,602	+0.71(+1.37%)
Jul 31, 2023	49.16	52.71	48.60	51.75	53,814	+2.61(+5.31%)
Jul 28, 2023	50.08	51.76	48.62	49.14	33,935	-1.59(-3.14%)
Jul 27, 2023	50.51	51.71	49.42	50.73	36,104	+0.69(+1.38%)
Jul 26, 2023	48.71	50.80	47.64	50.04	21,594	+1.18(+2.41%)
Jul 25, 2023	48.88	50.51	48.25	48.86	29,754	-0.01(-0.02%)
Jul 24, 2023	48.33	49.64	47.47	48.87	15,885	+0.02(+0.04%)
Jul 21, 2023	48.49	51.94	47.84	48.85	23,850	+0.00(+0.00%)
Jul 20, 2023	49.47	51.91	47.93	48.85	28,920	-0.60(-1.22%)
Jul 19, 2023	49.01	51.04	49.01	49.46	52,823	-0.34(-0.69%)
Jul 18, 2023	50.31	51.40	49.08	49.80	51,220	-0.04(-0.08%)
Jul 17, 2023	49.31	51.14	49.31	49.84	33,800	+0.49(+0.99%)
Jul 14, 2023	51.09	51.85	49.35	49.35	39,201	-2.40(-4.63%)
Jul 13, 2023	51.76	52.72	51.61	51.75	22,348	-0.23(-0.44%)
Jul 12, 2023	54.59	55.53	51.10	51.98	8,445	-1.21(-2.27%)
Jul 11, 2023	55.59	55.59	51.90	53.18	10,738	-2.88(-5.15%)
Jul 10, 2023	57.99	57.99	56.07	56.07	8,986	+0.00(+0.00%)
Jul 07, 2023	57.51	57.82	56.07	56.07	6,239	-0.48(-0.85%)
Jul 06, 2023	58.45	60.07	56.29	56.55	15,032	-2.75(-4.64%)
Jul 05, 2023	60.34	62.84	59.30	59.30	8,225	-1.08(-1.79%)

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