Italia markets close in 1 hour 43 minutes

Burke & Herbert Financial Services Corp. (BHRB)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,320,00 (0,00%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202449,3249,3249,3249,3249,32837
09 mag 202449,5050,4749,3049,3249,3231.400
08 mag 202449,1950,0948,3049,8549,8550.500
07 mag 202451,9751,9749,3149,7949,7944.800
06 mag 202454,5057,0050,9451,1451,1450.000
03 mag 202451,6757,8051,6754,7354,7333.600
02 mag 202453,0853,0850,5051,6751,67142.900
01 mag 202452,9852,9852,0552,2652,2617.800
30 apr 202452,6753,0151,7052,3852,3815.500
29 apr 202454,2554,9553,9954,2354,235.900
26 apr 202454,9555,4954,4054,6754,677.300
25 apr 202455,0055,2154,0754,2654,2610.900
24 apr 202453,8554,3853,5154,3854,388.100
23 apr 202454,9954,9953,7754,1154,116.500
22 apr 202454,6756,9254,4854,5154,5123.600
19 apr 202451,4054,3351,0054,1354,1317.600
18 apr 202451,9052,7551,7551,9351,9313.200
17 apr 202452,8052,8051,6851,6851,688.100
16 apr 202451,7452,8751,7452,4452,445.500
15 apr 202452,9952,9951,0151,7451,747.600
12 apr 202452,5153,3552,0052,5252,528.300
11 apr 202451,3353,6551,3352,7852,7812.600
10 apr 202453,5653,5651,0151,7951,7918.500
09 apr 202455,2055,4554,7454,8854,886.400
08 apr 202455,3055,3054,7555,0955,094.500
05 apr 202453,6555,5453,6554,7254,728.100
04 apr 202453,0054,8053,0053,8953,8910.500
03 apr 202452,5753,7052,5753,0053,008.400
02 apr 202453,6053,6053,1553,1553,156.400
01 apr 202456,2556,3553,3054,8554,8512.900
28 mar 202454,9556,0353,9056,0356,0329.500
27 mar 202453,1853,7052,7553,6853,6812.700
26 mar 202452,9653,0651,4452,3152,319.900
25 mar 202454,6654,9853,5053,5053,5010.300
22 mar 202455,0055,0052,5253,2953,2910.400
21 mar 202454,9956,0753,8056,0756,0715.800
20 mar 202452,8055,0052,8054,9954,9910.800
19 mar 202452,4753,2052,1152,2852,2812.800
18 mar 202452,4052,8651,3051,4251,4211.600
15 mar 202452,0054,5052,0052,6152,6147.400
14 mar 202454,4854,4851,8551,8651,8610.900
13 mar 202454,9754,9754,4354,4354,435.900
12 mar 202455,4255,4254,9755,1655,165.500
11 mar 202454,7055,7554,7055,1655,165.500
08 mar 202456,1557,0055,3055,6055,6011.300
07 mar 202454,5055,8954,5055,6955,699.100
06 mar 202456,0056,1054,4154,7454,749.200
05 mar 202453,9756,0353,9755,9955,9924.000
04 mar 202455,8956,0055,2155,2155,215.200
01 mar 202455,4055,5054,6955,2655,269.300
29 feb 202455,3055,3054,2354,6854,6812.400
28 feb 202455,1055,6054,0854,0854,087.800
27 feb 202454,9555,4554,8255,3655,366.000
26 feb 202454,5054,9954,5054,9954,995.400
23 feb 202454,4555,5354,4454,7054,7012.200
22 feb 202454,8855,5054,3454,8854,889.100
21 feb 202455,3555,6054,3055,2055,2017.900
20 feb 202455,5056,8055,1655,1855,186.800
16 feb 202458,9158,9156,4056,4056,407.500
15 feb 202457,3259,1857,3258,8758,8712.600
14 feb 202453,1056,2453,1056,2456,2413.400
14 feb 20240.53 Dividendo
13 feb 202458,0058,0053,0553,3352,8016.800
12 feb 202457,8759,9357,5159,0358,4419.400
09 feb 202456,3257,0055,8056,9056,3318.400
08 feb 202455,0156,6055,0156,1255,5611.700
07 feb 202456,4356,8755,5055,6755,1215.300
06 feb 202455,5556,6555,5556,5055,943.500
05 feb 202456,6257,0154,9355,2354,6811.300
02 feb 202458,8858,8857,0057,0056,436.300
01 feb 202459,4159,4555,7359,4558,8623.700
31 gen 202461,4961,4958,4058,4057,8215.500
30 gen 202460,0261,2160,0061,2160,608.100
29 gen 202460,0060,9959,2160,9960,385.900
26 gen 202461,5161,5158,5759,2458,6511.600
25 gen 202461,0061,8360,1360,8160,2116.500
24 gen 202461,0061,0059,4359,9559,3511.300
23 gen 202461,1461,1459,6160,3459,748.600
22 gen 202458,6060,6358,6060,6360,037.600
19 gen 202457,8558,1057,5158,1057,528.300
18 gen 202457,6757,6756,5557,1556,586.200
17 gen 202455,5558,0155,5557,8957,3112.400
16 gen 202457,0057,2056,0256,3455,7810.200
12 gen 202459,7759,7757,1057,1056,537.800
11 gen 202456,4558,3156,4258,2957,7112.400
10 gen 202458,6558,6557,5558,2757,6913.300
09 gen 202458,7859,5057,9558,4457,8628.400
08 gen 202460,2060,2058,0759,8159,2232.000
05 gen 202459,1560,3657,9760,2059,6031.400
04 gen 202460,7661,0658,5058,9458,3532.200
03 gen 202462,7562,7559,9660,1959,5921.000
02 gen 202462,8064,3462,1462,7662,1413.600
29 dic 202364,7365,0062,8062,9062,2723.900
28 dic 202366,1766,8165,2665,2864,6317.200
27 dic 202366,6467,5366,2666,9066,2429.900
26 dic 202365,3266,8365,3266,2465,5818.600
22 dic 202362,8364,2562,8263,6563,0218.600
21 dic 202361,4962,8860,7062,1261,5023.800
20 dic 202360,7064,2160,2060,2059,6031.300
19 dic 202358,5361,3258,5361,2260,6129.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...