XNAS
Datos históricos de Burke & Herbert Financial Services Corp.
Burke & Herbert Financial Services Corp. · BHRB
$68.88
▲ +0.02 (+0.03%)
Última operación · 10/10/2026, 18:37:06 UTC
- Variación en el periodo
- +19.62%
- Máximo
- US$75.09
- 4 de agosto de 2026
- Mínimo
- US$57.42
- 16 de octubre de 2025
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 68.91 | 69.00 | 68.33 | 68.88 | −0.10% | 200,960.744 |
| 8 oct 2026 | 68.29 | 69.19 | 67.87 | 68.95 | +0.58% | 127,601.232 |
| 7 oct 2026 | 68.79 | 69.10 | 68.18 | 68.55 | −0.94% | 165,073.425 |
| 6 oct 2026 | 69.30 | 70.07 | 69.06 | 69.20 | −0.12% | 87,741.005 |
| 5 oct 2026 | 69.86 | 70.74 | 69.14 | 69.28 | −0.83% | 113,468.678 |
| 2 oct 2026 | 69.69 | 70.50 | 69.42 | 69.86 | +1.44% | 125,807.621 |
| 1 oct 2026 | 69.07 | 69.07 | 67.54 | 68.87 | +0.39% | 123,950.458 |
| 30 sep 2026 | 68.69 | 69.98 | 68.20 | 68.60 | +0.07% | 126,489.158 |
| 29 sep 2026 | 69.14 | 69.65 | 68.25 | 68.55 | −0.74% | 112,691.145 |
| 28 sep 2026 | 69.20 | 69.89 | 68.91 | 69.06 | −1.12% | 104,832.672 |
| 25 sep 2026 | 69.56 | 70.19 | 69.34 | 69.84 | +0.72% | 123,801.68 |
| 24 sep 2026 | 69.25 | 69.70 | 68.65 | 69.34 | +0.73% | 131,605.418 |
| 23 sep 2026 | 69.48 | 69.92 | 68.79 | 68.84 | −0.88% | 163,595.625 |
| 22 sep 2026 | 70.19 | 71.28 | 69.35 | 69.45 | −0.14% | 117,999.985 |
| 21 sep 2026 | 69.92 | 71.09 | 69.52 | 69.55 | −0.50% | 121,290.647 |
| 18 sep 2026 | 70.25 | 71.36 | 69.51 | 69.90 | −0.77% | 414,467.162 |
| 17 sep 2026 | 71.19 | 71.45 | 70.42 | 70.44 | −0.20% | 152,898.124 |
| 16 sep 2026 | 71.61 | 71.98 | 70.13 | 70.58 | −1.30% | 119,757.004 |
| 15 sep 2026 | 71.50 | 72.80 | 71.25 | 71.51 | −0.07% | 98,203.241 |
| 14 sep 2026 | 71.73 | 72.46 | 71.28 | 71.56 | +0.04% | 119,362.279 |
| 11 sep 2026 | 72.00 | 72.49 | 71.22 | 71.53 | +0.04% | 63,540.849 |
| 10 sep 2026 | 70.87 | 71.67 | 70.44 | 71.50 | +0.89% | 68,972.822 |
| 9 sep 2026 | 71.40 | 71.65 | 70.66 | 70.87 | −1.02% | 128,718.72 |
| 8 sep 2026 | 72.07 | 72.73 | 71.59 | 71.60 | −1.04% | 66,692.93 |
| 4 sep 2026 | 72.11 | 73.32 | 72.10 | 72.35 | −0.18% | 71,524.579 |
| 3 sep 2026 | 72.72 | 73.40 | 72.19 | 72.48 | +0.35% | 79,441.214 |
| 2 sep 2026 | 71.10 | 72.53 | 70.94 | 72.23 | +2.27% | 136,201.791 |
| 1 sep 2026 | 71.41 | 71.99 | 70.58 | 70.63 | −0.95% | 105,070.164 |
| 31 ago 2026 | 71.50 | 72.00 | 71.05 | 71.31 | −0.56% | 100,290.209 |
| 28 ago 2026 | 71.97 | 72.75 | 71.61 | 71.71 | +0.13% | 92,044.31 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.