Burke Herbert Financial Services Corp.（BHRB）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	69.95	70.89	69.46	69.69	-0.09%	87,613
2026-10-15	69.17	70.02	68.85	69.75	+1.81%	273,772
2026-10-14	68.61	69.30	68.37	68.51	-0.98%	202,639
2026-10-13	70.33	70.60	69.01	69.19	-1.10%	190,080
2026-10-12	68.99	70.26	68.99	69.96	+1.57%	311,200
2026-10-09	68.91	69.00	68.33	68.88	-0.10%	200,960
2026-10-08	68.29	69.19	67.87	68.95	+0.58%	127,601
2026-10-07	68.79	69.10	68.18	68.55	-0.94%	165,073
2026-10-06	69.30	70.06	69.06	69.20	-0.12%	87,741
2026-10-05	69.86	70.73	69.14	69.28	-0.83%	113,468
2026-10-02	69.69	70.50	69.42	69.86	+1.44%	125,807
2026-10-01	69.07	69.07	67.54	68.87	+0.39%	123,950
2026-09-30	68.69	69.97	68.20	68.60	+0.07%	126,489
2026-09-29	69.14	69.64	68.25	68.55	-0.74%	112,691
2026-09-28	69.20	69.89	68.91	69.06	-1.12%	104,832
2026-09-25	69.56	70.19	69.34	69.84	+0.72%	123,801
2026-09-24	69.25	69.70	68.65	69.34	+0.73%	131,605
2026-09-23	69.48	69.92	68.79	68.84	-0.88%	163,595
2026-09-22	70.19	71.28	69.35	69.45	-0.14%	117,999
2026-09-21	69.92	71.09	69.52	69.55	-0.50%	121,290
2026-09-18	70.25	71.36	69.51	69.90	-0.77%	414,467
2026-09-17	71.19	71.45	70.42	70.44	-0.20%	152,898
2026-09-16	71.61	71.97	70.13	70.58	-1.30%	119,757
2026-09-15	71.50	72.80	71.25	71.51	-0.07%	98,203
2026-09-14	71.73	72.46	71.28	71.56	+0.04%	119,362
2026-09-11	72.00	72.49	71.22	71.53	+0.04%	63,540
2026-09-10	70.87	71.67	70.44	71.50	+0.89%	68,972
2026-09-09	71.40	71.64	70.66	70.87	-1.02%	128,718
2026-09-08	72.07	72.72	71.59	71.60	-1.04%	66,692
2026-09-04	72.11	73.32	72.10	72.35	-0.18%	71,524
2026-09-03	72.72	73.40	72.19	72.48	+0.35%	79,441
2026-09-02	71.10	72.53	70.94	72.23	+2.27%	136,201
2026-09-01	71.41	71.99	70.58	70.63	-0.95%	105,070
2026-08-31	71.50	72.00	71.05	71.31	-0.56%	100,290
2026-08-28	71.97	72.75	71.61	71.71	+0.13%	92,044
2026-08-27	71.26	71.94	70.76	71.62	-0.10%	73,478
2026-08-26	71.90	72.46	71.35	71.69	-0.10%	74,596
2026-08-25	72.73	73.11	71.53	71.76	-1.29%	84,722
2026-08-24	71.89	73.54	71.68	72.70	+1.61%	149,391
2026-08-21	71.51	72.22	70.58	71.55	+0.77%	115,324
2026-08-20	70.43	71.21	70.01	71.00	+0.14%	82,103
2026-08-19	72.50	72.50	70.79	70.90	-2.02%	118,510
2026-08-18	72.61	72.84	72.07	72.36	+0.04%	103,508
2026-08-17	72.94	73.40	71.88	72.33	-1.12%	117,179
2026-08-14	73.05	73.59	72.65	73.15	-0.07%	113,881
2026-08-13	73.95	74.73	72.78	73.20	-0.91%	169,652
2026-08-12	73.68	74.22	73.25	73.87	+0.34%	93,512
2026-08-11	72.95	73.98	72.81	73.62	+1.22%	127,370
2026-08-10	72.77	73.20	71.95	72.73	-0.94%	105,039
2026-08-07	73.87	74.38	73.00	73.42	-0.46%	66,788
2026-08-06	74.69	75.05	73.03	73.76	-0.49%	107,671
2026-08-05	74.64	75.00	73.80	74.12	-0.70%	102,143
2026-08-04	73.60	75.08	73.26	74.64	+1.34%	174,229
2026-08-03	74.05	74.78	73.27	73.65	+0.55%	193,245
2026-07-31	73.01	73.75	72.01	73.25	+0.31%	135,767
2026-07-30	73.68	74.17	72.71	73.02	-0.83%	95,860
2026-07-29	73.95	74.32	72.80	73.63	-0.61%	165,812
2026-07-28	72.61	74.14	72.51	74.08	+2.18%	130,119
2026-07-27	70.78	72.69	70.76	72.50	+2.88%	105,709
2026-07-24	70.51	70.89	68.50	70.47	-0.42%	176,419
2026-07-23	70.35	70.91	69.78	70.77	-0.34%	103,895
2026-07-22	71.26	71.26	69.96	71.01	-0.35%	96,413
2026-07-21	70.85	71.35	69.84	71.26	+0.47%	83,458
2026-07-20	71.61	71.75	70.55	70.93	-0.85%	87,369
2026-07-17	72.55	73.00	71.10	71.54	-1.80%	123,737
2026-07-16	70.74	73.41	70.74	72.85	+2.95%	278,441
2026-07-15	70.49	71.47	70.49	70.76	+0.55%	161,116
2026-07-14	70.41	71.08	69.75	70.37	+0.01%	119,916
2026-07-13	70.31	70.71	69.29	70.36	+0.09%	112,285
2026-07-10	70.20	70.91	69.64	70.30	+0.26%	123,851
2026-07-09	69.45	71.69	69.07	70.12	+1.82%	193,189
2026-07-08	69.67	69.91	68.25	68.87	-1.28%	192,099
2026-07-07	69.69	70.53	69.50	69.76	+0.10%	137,018
2026-07-06	69.99	70.87	69.40	69.69	-0.66%	116,269
2026-07-02	73.04	73.69	70.13	70.15	-3.59%	161,064
2026-07-01	71.92	73.31	71.92	72.76	+1.25%	231,548
2026-06-30	71.75	72.35	71.35	71.86	-0.15%	197,996
2026-06-29	71.29	72.06	70.01	71.97	+0.88%	224,946
2026-06-26	69.88	71.38	69.60	71.34	+2.38%	590,443
2026-06-25	67.97	70.49	67.75	69.68	+2.70%	384,409
2026-06-24	66.91	68.08	66.91	67.85	+1.37%	222,066
2026-06-23	65.70	67.03	65.68	66.93	+2.21%	144,007
2026-06-22	65.31	66.37	65.31	65.48	-0.05%	139,649
2026-06-18	65.77	66.20	65.25	65.51	+0.68%	345,233
2026-06-17	66.26	66.97	64.31	65.07	-1.97%	204,843
2026-06-16	66.62	67.17	65.68	66.38	+0.30%	181,466
2026-06-15	67.31	67.66	65.89	66.18	-1.34%	206,529
2026-06-12	66.73	67.59	66.50	67.08	+1.12%	168,858
2026-06-11	66.31	67.00	65.41	66.34	+0.36%	183,673
2026-06-10	65.85	66.84	65.81	66.10	+0.93%	168,810
2026-06-09	65.51	67.20	65.40	65.49	+0.37%	205,859
2026-06-08	65.04	65.38	64.70	65.25	+1.18%	261,982
2026-06-05	63.95	65.60	63.95	64.49	+1.38%	298,215
2026-06-04	62.88	63.82	62.88	63.61	+2.46%	312,293
2026-06-03	64.19	64.76	61.81	62.08	-3.05%	222,424
2026-06-02	62.85	64.16	62.75	64.03	+1.68%	179,099
2026-06-01	63.50	63.95	62.32	62.97	-0.99%	168,599
2026-05-29	63.52	64.15	63.26	63.60	-0.03%	124,746
2026-05-28	63.00	63.74	62.50	63.62	+0.66%	109,794
2026-05-27	63.25	63.97	63.09	63.20	+0.29%	131,821
2026-05-26	62.87	63.59	62.54	63.02	+0.40%	141,199
2026-05-22	63.62	64.10	62.72	62.77	-1.09%	149,039
2026-05-21	63.40	63.88	62.55	63.46	+0.41%	318,421
2026-05-20	62.11	63.69	61.98	63.20	+2.08%	171,163
2026-05-19	62.00	62.54	61.65	61.91	-0.43%	122,749
2026-05-18	61.73	62.83	61.73	62.18	+1.16%	151,957
2026-05-15	61.75	62.63	60.97	61.47	-1.37%	167,171
2026-05-14	62.54	63.20	62.24	62.33	+0.46%	98,300
2026-05-13	62.20	62.45	61.60	62.04	-0.47%	134,365
2026-05-12	63.16	63.34	61.91	62.33	-1.16%	153,821
2026-05-11	64.06	64.17	62.78	63.06	-1.19%	163,752
2026-05-08	64.07	64.07	63.30	63.82	+0.54%	80,000
2026-05-07	63.47	64.22	63.42	63.48	+0.21%	101,719
2026-05-06	63.61	64.50	63.25	63.35	+0.52%	122,721
2026-05-05	63.14	63.94	62.86	63.02	-0.03%	158,135
2026-05-04	64.30	65.08	62.94	63.04	-2.48%	153,985
2026-05-01	64.49	65.20	63.80	64.64	+0.51%	96,708
2026-04-30	63.70	65.47	63.63	64.31	+1.10%	166,451
2026-04-29	64.36	64.99	63.41	63.61	-1.78%	209,569
2026-04-28	64.39	65.77	64.26	64.76	+1.03%	262,657
2026-04-27	64.36	64.50	63.37	64.10	+0.22%	96,345
2026-04-24	63.11	64.72	61.75	63.96	-0.84%	174,511
2026-04-23	64.58	64.91	64.00	64.50	+0.14%	86,959
2026-04-22	64.70	64.94	63.71	64.41	-0.26%	103,705
2026-04-21	66.21	66.58	64.47	64.58	-2.49%	111,450
2026-04-20	66.35	66.74	65.80	66.23	-0.03%	108,438
2026-04-17	66.00	67.17	66.00	66.25	+1.74%	224,106
2026-04-16	65.36	65.84	65.01	65.12	-0.69%	152,908
2026-04-15	65.93	66.27	65.07	65.57	-0.49%	94,028
2026-04-14	65.51	66.28	64.79	65.89	+0.43%	228,694
2026-04-13	64.85	65.72	64.85	65.61	+0.69%	96,957
2026-04-10	65.57	66.23	64.75	65.16	-0.94%	110,166
2026-04-09	64.01	66.14	64.00	65.78	+2.10%	182,678
2026-04-08	63.94	65.00	63.78	64.43	+2.45%	152,039
2026-04-07	62.95	63.16	62.58	62.89	-0.10%	111,965
2026-04-06	62.40	63.16	62.30	62.95	+0.75%	88,070
2026-04-02	61.58	62.66	61.47	62.48	+0.18%	85,543
2026-04-01	62.46	63.00	62.32	62.37	+0.13%	112,544
2026-03-31	62.79	62.82	61.46	62.29	+0.52%	146,797
2026-03-30	61.17	62.22	60.86	61.97	+1.97%	112,067
2026-03-27	61.06	61.41	60.61	60.77	-1.10%	103,563
2026-03-26	60.76	61.81	60.76	61.45	+0.26%	87,303
2026-03-25	62.33	62.50	61.13	61.29	-0.70%	220,377
2026-03-24	61.76	62.60	61.54	61.72	-0.68%	99,562
2026-03-23	61.92	63.35	61.56	62.14	+2.91%	165,853
2026-03-20	61.87	61.87	60.11	60.38	-1.60%	267,212
2026-03-19	60.62	61.87	60.41	61.36	+0.82%	96,029
2026-03-18	61.81	62.14	60.64	60.86	-2.28%	106,096
2026-03-17	63.08	63.59	62.00	62.28	-0.64%	106,896
2026-03-16	62.37	63.29	62.11	62.68	+1.16%	62,306
2026-03-13	62.39	62.87	61.61	61.96	-0.05%	70,418
2026-03-12	61.16	62.30	60.75	61.99	-0.21%	67,598
2026-03-11	62.98	63.17	61.88	62.12	-1.37%	60,296
2026-03-10	62.85	64.49	62.70	62.98	-0.17%	65,642
2026-03-09	62.56	63.45	61.10	63.09	-0.56%	79,368
2026-03-06	62.90	64.07	61.98	63.44	-1.06%	72,999
2026-03-05	64.61	65.06	63.80	64.12	-1.73%	81,311
2026-03-04	66.35	66.44	65.25	65.25	-0.79%	59,490
2026-03-03	64.44	66.09	63.53	65.77	+0.54%	52,764
2026-03-02	63.38	66.53	63.38	65.42	+1.52%	62,429
2026-02-27	65.78	66.70	64.10	64.44	-3.63%	82,897
2026-02-26	66.45	67.39	65.69	66.87	+0.75%	67,238
2026-02-25	65.22	66.65	64.81	66.37	+1.84%	79,220
2026-02-24	65.47	65.90	64.73	65.17	-0.15%	55,548
2026-02-23	67.77	68.43	65.02	65.27	-3.93%	128,963
2026-02-20	67.40	68.46	66.75	67.94	+0.79%	53,894
2026-02-19	67.38	67.66	66.58	67.41	-0.37%	88,402
2026-02-18	69.30	70.72	67.49	67.66	-2.66%	86,628
2026-02-17	68.27	69.73	68.00	69.51	+1.86%	49,696
2026-02-13	67.93	68.78	66.88	68.24	-0.38%	52,268
2026-02-12	69.75	69.75	67.85	68.50	-1.10%	80,911
2026-02-11	70.09	70.90	69.14	69.26	-0.52%	89,005
2026-02-10	69.33	70.10	69.30	69.62	+0.04%	62,703
2026-02-09	69.70	70.12	69.45	69.59	-0.16%	45,515
2026-02-06	69.63	70.23	69.24	69.70	+0.82%	100,962
2026-02-05	69.42	69.68	68.38	69.13	+0.23%	100,409
2026-02-04	68.45	69.63	68.20	68.97	+1.53%	111,031
2026-02-03	66.67	68.15	66.67	67.93	+1.55%	91,375
2026-02-02	65.23	67.39	65.23	66.89	+2.15%	79,072
2026-01-30	64.16	65.81	64.02	65.48	+1.68%	117,155
2026-01-29	63.50	64.46	63.50	64.40	+1.53%	71,818
2026-01-28	63.86	66.43	63.33	63.43	-0.98%	73,412
2026-01-27	64.03	64.58	63.59	64.06	-0.09%	49,471
2026-01-26	63.87	64.28	63.50	64.12	+0.19%	62,776
2026-01-23	67.20	67.76	63.78	64.00	-4.41%	89,617
2026-01-22	66.48	67.10	66.18	66.95	+1.42%	88,264
2026-01-21	64.01	66.15	63.99	66.01	+3.90%	95,719
2026-01-20	64.09	64.64	63.28	63.53	-1.76%	59,753
2026-01-16	65.30	65.70	64.63	64.67	-0.81%	68,381
2026-01-15	63.62	65.49	63.62	65.20	+2.39%	132,861
2026-01-14	63.65	64.17	63.41	63.68	-0.14%	48,560
2026-01-13	63.75	63.94	62.85	63.77	+0.58%	58,077
2026-01-12	62.89	63.87	62.89	63.40	+0.56%	53,914
2026-01-09	64.55	65.70	62.96	63.05	-2.14%	50,635
2026-01-08	62.26	64.91	62.26	64.43	+3.19%	108,963
2026-01-07	62.71	62.78	62.15	62.44	+0.16%	59,858
2026-01-06	62.15	63.50	61.80	62.34	+0.13%	195,000
2026-01-05	61.71	62.97	61.71	62.26	+0.79%	76,072
2026-01-02	62.51	62.51	61.66	61.77	-0.87%	81,835
2025-12-31	62.73	62.85	62.15	62.31	-0.22%	48,615
2025-12-30	62.89	63.20	62.28	62.45	-0.56%	52,660
2025-12-29	63.00	63.33	62.63	62.80	-0.44%	46,683
2025-12-26	63.57	63.95	62.82	63.08	-0.80%	61,987
2025-12-24	63.11	63.98	62.84	63.59	+0.76%	39,350
2025-12-23	64.26	64.99	63.00	63.11	-2.31%	99,525
2025-12-22	66.39	66.39	64.03	64.60	-2.37%	130,205
2025-12-19	68.40	68.40	65.47	66.17	-5.19%	323,766
2025-12-18	70.11	70.11	69.41	69.79	+0.49%	66,677
2025-12-17	69.22	70.00	69.00	69.45	+0.36%	44,224
2025-12-16	70.00	70.51	69.00	69.20	-1.06%	63,146
2025-12-15	69.60	70.45	69.55	69.94	+0.95%	209,583
2025-12-12	69.67	69.67	69.07	69.28	+0.06%	56,931
2025-12-11	68.88	69.75	68.88	69.24	+0.54%	80,921
2025-12-10	67.49	69.24	67.49	68.87	+2.35%	177,941
2025-12-09	66.68	68.00	66.68	67.29	+0.78%	61,524
2025-12-08	66.73	67.50	66.62	66.77	+0.13%	46,778
2025-12-05	67.09	67.25	66.06	66.68	-0.37%	27,685
2025-12-04	67.16	67.75	66.81	66.93	+0.03%	42,258
2025-12-03	65.53	67.13	64.92	66.91	+2.50%	84,638
2025-12-02	65.64	66.14	64.78	65.28	-0.27%	42,288
2025-12-01	64.69	66.14	64.50	65.46	+0.34%	63,465
2025-11-28	64.77	65.33	64.06	65.24	+0.42%	27,753
2025-11-26	64.95	65.84	64.55	64.97	-0.35%	45,147
2025-11-25	63.30	65.98	63.30	65.20	+3.16%	51,638
2025-11-24	63.54	63.85	62.80	63.20	-0.22%	39,945
2025-11-21	60.75	63.84	60.75	63.34	+4.32%	56,587
2025-11-20	60.76	61.76	60.41	60.72	+0.59%	39,868
2025-11-19	60.56	60.78	59.38	60.36	+0.22%	40,558
2025-11-18	59.53	60.60	59.00	60.23	+1.18%	40,797
2025-11-17	61.01	61.90	59.21	59.53	-2.92%	49,496
2025-11-14	61.40	61.69	60.55	61.32	-1.03%	24,374
2025-11-13	61.50	63.05	61.45	61.96	-0.05%	53,589
2025-11-12	62.52	63.12	61.86	61.99	-0.80%	30,018
2025-11-11	61.13	62.69	60.85	62.49	+2.06%	40,911
2025-11-10	61.14	61.78	60.60	61.23	+1.37%	30,747
2025-11-07	60.79	60.80	59.80	60.40	-0.03%	46,016
2025-11-06	60.76	61.80	60.25	60.42	-0.79%	86,413
2025-11-05	59.95	60.90	59.62	60.90	+2.87%	75,246
2025-11-04	58.80	59.46	58.63	59.20	-0.08%	58,078
2025-11-03	58.60	59.99	58.31	59.25	+0.66%	37,817
2025-10-31	59.11	59.96	58.01	58.86	-0.52%	44,230
2025-10-30	60.00	61.12	59.15	59.17	-1.69%	28,086
2025-10-29	61.48	61.86	59.23	60.19	-1.75%	67,963
2025-10-28	61.00	61.53	60.56	61.26	-0.18%	41,165
2025-10-27	61.80	62.69	61.00	61.37	-0.53%	51,524
2025-10-24	61.04	62.58	61.04	61.70	+1.18%	29,825
2025-10-23	61.01	61.24	60.50	60.98	-0.28%	56,812
2025-10-22	59.76	61.69	59.76	61.15	+1.69%	47,728
2025-10-21	60.10	60.34	59.55	60.13	-0.07%	30,005
2025-10-20	59.77	60.18	59.27	60.18	+2.43%	39,202

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+10.12%）。最弱月份：3月（-7.99%）。基于2年每日数据（2025–2026）。

1月+6.15%
2月-2.53%
3月-7.99%
4月+1.47%
5月+0.22%
6月+10.12%
7月-2.28%
8月+4.35%
9月-2.46%
10月-3.05%
11月+10.11%
12月-4.81%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Burke Herbert Financial Services Corp.（BHRB）最新收盘价是多少？

2026-10-16 收于 69.69，来自Closelook数据湖的每日价格记录。

BHRB 的52周最高价和最低价是多少？

过去52周最高 75.08、最低 57.42（截至 2026-10-16）。

Burke Herbert Financial Services Corp. 历史上最强和最弱的月份是哪个？

历史上，BHRB 最强的日历月份是6月（平均 +10.12%），最弱的是3月（平均 -7.99%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。