Burke & Herbert Financial Services - 31 Year Stock Price History | BHRB
Historical daily share price chart and data for Burke & Herbert Financial Services since 1994 adjusted for splits and dividends. The latest closing stock price for Burke & Herbert Financial Services as of April 28, 2025 is 53.40.
- The all-time high Burke & Herbert Financial Services stock closing price was 79.44 on May 23, 2023.
- The Burke & Herbert Financial Services 52-week high stock price is 75.32, which is 41% above the current share price.
- The Burke & Herbert Financial Services 52-week low stock price is 46.00, which is 13.9% below the current share price.
- The average Burke & Herbert Financial Services stock price for the last 52 weeks is 59.56.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Burke & Herbert Financial Services Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
58.4984 |
59.9836 |
64.7724 |
48.6800 |
53.4000 |
-13.63% |
| 2024 |
57.1410 |
59.9389 |
70.3742 |
45.2921 |
61.8278 |
2.92% |
| 2023 |
58.9457 |
65.4182 |
79.4379 |
41.4042 |
60.0726 |
-7.78% |
| 2022 |
52.3219 |
48.8491 |
75.0098 |
42.8018 |
65.1418 |
33.35% |
| 2021 |
44.4772 |
36.6159 |
51.0695 |
36.6159 |
48.8491 |
34.03% |
| 2020 |
38.0411 |
45.6414 |
47.8878 |
32.7038 |
36.4451 |
-20.20% |
| 2019 |
51.3573 |
58.1920 |
59.1817 |
41.9011 |
45.6691 |
-21.47% |
| 2018 |
55.3605 |
50.5101 |
58.6868 |
50.5101 |
58.1524 |
15.13% |
| 2017 |
41.6699 |
37.1881 |
53.8775 |
37.1881 |
50.5101 |
35.15% |
| 2016 |
35.4700 |
36.0012 |
37.5600 |
34.4118 |
37.3741 |
2.89% |
| 2015 |
37.0753 |
34.5576 |
40.0819 |
33.9528 |
36.3233 |
5.11% |
| 2014 |
36.1397 |
36.0924 |
37.8941 |
34.0392 |
34.5576 |
-4.78% |
| 2013 |
24.0025 |
15.7422 |
36.4595 |
15.6351 |
36.2927 |
131.17% |
| 2012 |
10.5387 |
9.4006 |
15.8421 |
9.2414 |
15.6993 |
66.48% |
| 2011 |
9.4707 |
9.1291 |
10.2224 |
8.7233 |
9.4300 |
1.05% |
| 2010 |
8.2912 |
7.0847 |
9.3319 |
7.0259 |
9.3319 |
31.72% |
| 2009 |
5.7876 |
6.1468 |
7.3391 |
4.8233 |
7.0847 |
11.85% |
| 2008 |
4.9637 |
4.6483 |
6.6757 |
4.5535 |
6.3342 |
36.27% |
| 2007 |
5.0907 |
6.0481 |
6.2260 |
4.4507 |
4.6483 |
-23.14% |
| 2006 |
6.6279 |
7.0123 |
7.0977 |
5.8703 |
6.0481 |
-15.00% |
| 2005 |
7.0063 |
7.0443 |
7.4712 |
6.4573 |
7.1155 |
0.00% |
| 2004 |
7.4831 |
7.3415 |
9.0004 |
7.0799 |
7.1155 |
-5.13% |
| 2003 |
6.3446 |
4.1825 |
7.5003 |
4.1825 |
7.5003 |
81.32% |
| 2002 |
3.4660 |
2.7707 |
4.5884 |
2.7707 |
4.1366 |
55.23% |
| 2001 |
2.6005 |
2.5060 |
2.9119 |
2.3295 |
2.6648 |
6.34% |
| 2000 |
2.4482 |
2.2060 |
2.5589 |
2.2060 |
2.5060 |
14.89% |
| 1999 |
2.1316 |
1.9969 |
2.2977 |
1.9969 |
2.1813 |
9.38% |
| 1998 |
1.7589 |
1.3165 |
1.9942 |
1.3165 |
1.9942 |
55.65% |
| 1997 |
1.1925 |
1.1118 |
1.2812 |
1.1118 |
1.2812 |
20.99% |
| 1996 |
1.0615 |
1.0518 |
1.0942 |
1.0412 |
1.0589 |
-2.59% |
| 1995 |
0.8555 |
0.7589 |
1.0871 |
0.7306 |
1.0871 |
50.23% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$0.749B |
$0.402B |
|
Burke & Herbert Financial Services Corp. is a financial holding company for Burke & Herbert Bank & Trust Company. It offers a full range of business and personal financial solutions designed to meet customers' banking, borrowing and investment needs. Burke & Herbert Financial Services Corp. is based in MOOREFIELD, W.Va.
|
| Stock Name |
Country |
Market Cap |
PE Ratio |
| American Express (AXP) |
United States |
$176.553B |
18.40 |
| Blackstone (BX) |
United States |
$95.109B |
27.45 |
| Brookfield Asset Management (BAM) |
Canada |
$79.557B |
33.28 |
| Moody's (MCO) |
United States |
$76.428B |
34.04 |
| Coinbase Global (COIN) |
United States |
$44.437B |
26.01 |
| Orix Corp Ads (IX) |
Japan |
$22.475B |
8.57 |
| Royalty Pharma (RPRX) |
United States |
$18.792B |
7.89 |
| Synchrony Financial (SYF) |
United States |
$18.609B |
7.28 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$14.100B |
8.49 |
| SoFi Technologies (SOFI) |
United States |
$12.040B |
84.46 |
| Houlihan Lokey (HLI) |
United States |
$10.752B |
27.42 |
| Globe Life (GL) |
United States |
$10.093B |
9.79 |
| Daiwa Securities Group (DSEEY) |
Japan |
$8.893B |
8.33 |
| Jefferies Financial Group (JEF) |
United States |
$8.836B |
13.95 |
| SouthState (SSB) |
United States |
$8.598B |
11.78 |
| XP (XP) |
Brazil |
$7.671B |
9.12 |
| Freedom Holding (FRHC) |
|
$7.563B |
24.21 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$7.214B |
154.97 |
| Blue Owl Capital (OBDC) |
United States |
$7.078B |
7.33 |
| Virtu Financial (VIRT) |
United States |
$5.958B |
12.33 |
| StepStone Group (STEP) |
United States |
$5.458B |
27.68 |
| Rithm Capital (RITM) |
United States |
$5.377B |
4.85 |
| Euronet Worldwide (EEFT) |
United States |
$4.094B |
12.36 |
| Lazard (LAZ) |
United States |
$4.008B |
15.19 |
| StoneX Group (SNEX) |
United States |
$3.864B |
14.25 |
| Upstart Holdings (UPST) |
United States |
$3.835B |
0.00 |
| Intercorp Financial Services (IFS) |
Peru |
$3.606B |
10.43 |
| Abrdn (SLFPY) |
United Kingdom |
$3.451B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$3.438B |
7.97 |
| CI Financial (CIXXF) |
Canada |
$3.245B |
8.12 |
| Burford Capital (BUR) |
|
$3.041B |
21.32 |
| PJT Partners (PJT) |
United States |
$3.023B |
25.95 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$2.934B |
10.48 |
| Community Financial System (CBU) |
United States |
$2.820B |
15.08 |
| Marex Group (MRX) |
United Kingdom |
$2.810B |
0.00 |
| Inter (INTR) |
Brazil |
$2.505B |
14.80 |
| Bread Financial Holdings (BFH) |
United States |
$2.256B |
6.13 |
| Cleanspark (CLSK) |
United States |
$2.109B |
0.00 |
| Lufax Holding (LU) |
China |
$2.045B |
0.00 |
| Core Scientific (CORZ) |
United States |
$1.955B |
663.00 |
| PPDAI Group (FINV) |
China |
$1.899B |
5.38 |
| Columbia Financial (CLBK) |
United States |
$1.391B |
57.74 |
| Perella Weinberg Partners (PWP) |
United States |
$1.371B |
16.99 |
| P10 (PX) |
United States |
$1.225B |
10.91 |
| WisdomTree (WT) |
United States |
$1.210B |
13.06 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.180B |
6.52 |
| Triumph Financial (TFIN) |
United States |
$1.139B |
110.50 |
| MidCap Financial Investment (MFIC) |
United States |
$1.103B |
6.80 |
| LendingClub (LC) |
United States |
$1.085B |
19.79 |
| Hut 8 (HUT) |
United States |
$1.047B |
0.00 |
| Acadian Asset Management (AAMI) |
United States |
$0.987B |
9.58 |
| TeraWulf (WULF) |
United States |
$0.900B |
0.00 |
| Applied Digital (APLD) |
United States |
$0.888B |
0.00 |
| Guild Holdings (GHLD) |
United States |
$0.799B |
9.85 |
| Atlanticus Holdings (ATLC) |
United States |
$0.790B |
10.96 |
| Coincheck Group (CNCK) |
United States |
$0.757B |
0.00 |
| Pagaya Technologies (PGY) |
United States |
$0.712B |
189.00 |
| BitFuFu (FUFU) |
Singapore |
$0.705B |
12.34 |
| PRA (PRAA) |
United States |
$0.672B |
10.70 |
| NerdWallet (NRDS) |
United States |
$0.633B |
0.00 |
| X Financial (XYF) |
China |
$0.574B |
2.76 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$0.555B |
11.96 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.519B |
0.00 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.508B |
14.54 |
| AlTi Global (ALTI) |
United States |
$0.464B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.434B |
12.78 |
| Waton Financial (WTF) |
|
$0.308B |
0.00 |
| Community West Bancshares (CWBC) |
United States |
$0.306B |
11.45 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.291B |
7.36 |
| NewtekOne (NEWT) |
United States |
$0.269B |
5.25 |
| Ponce Financial (PDLB) |
United States |
$0.267B |
23.68 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.263B |
15.76 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.247B |
0.00 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.237B |
7.83 |
| SWK Holdings (SWKH) |
United States |
$0.221B |
12.45 |
| Resolute Holdings Management (RHLD) |
United States |
$0.217B |
0.00 |
| Mvb Financial (MVBF) |
United States |
$0.205B |
10.35 |
| Primis Financial (FRST) |
United States |
$0.202B |
0.00 |
| Fold Holdings (FLD) |
United States |
$0.180B |
0.00 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.178B |
10.53 |
| Oportun Financial (OPRT) |
United States |
$0.167B |
10.48 |
| Lument Finance Trust (LFT) |
United States |
$0.138B |
5.98 |
| Finward Bancorp (FNWD) |
United States |
$0.130B |
10.65 |
| Pearl Diver Credit (PDCC) |
|
$0.124B |
0.00 |
| Forge Global Holdings (FRGE) |
United States |
$0.109B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.090B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.083B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.075B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.074B |
9.28 |
| Heritage Global (HGBL) |
United States |
$0.071B |
14.29 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.042B |
5.64 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.035B |
0.00 |
| Top KingWin (WAI) |
China |
$0.029B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.029B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.028B |
0.00 |
| Highest Performances Holdings (HPH) |
China |
$0.027B |
0.00 |
| BTCS (BTCS) |
United States |
$0.026B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.025B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.025B |
0.00 |
| 9F (JFU) |
China |
$0.012B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.012B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.011B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.011B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.011B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.010B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.009B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.009B |
28.60 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.006B |
1.39 |
| LM Funding America (LMFA) |
United States |
$0.006B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.005B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.005B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.005B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Beneficient (BENF) |
United States |
$0.002B |
0.00 |
| Lichen (LICN) |
China |
$0.002B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.001B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.001B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.000B |
0.00 |
