기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Burke and Herbert Financial Services Corporation | BHRB | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
49.96 | 48.98 | 50.5978 | 49.53 | 50.01 |
BHRB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 49.52 | 52.42 | 48.98 | 50.50 | 39,325 | 0.01 | 0.02% |
1개월 | 54.14 | 57.80 | 48.295 | 50.97 | 35,697 | -4.61 | -8.51% |
3개월 | 55.52 | 57.80 | 48.295 | 52.12 | 19,993 | -5.99 | -10.79% |
6개월 | 47.78 | 67.53 | 46.52 | 54.52 | 20,054 | 1.75 | 3.66% |
1년 | 76.67 | 85.00 | 42.91 | 56.48 | 29,971 | -27.14 | -35.40% |
3년 | 81.00 | 85.00 | 42.91 | 56.63 | 28,159 | -31.47 | -38.85% |
5년 | 81.00 | 85.00 | 42.91 | 56.63 | 28,159 | -31.47 | -38.85% |
BHRB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
22 5월(5) 2024 | 49.53 | -0.48 | -0.96% | 49.96 | 50.5978 | 48.98 | 27,959 |
21 5월(5) 2024 | 50.01 | -0.18 | -0.36% | 50.00 | 51.36 | 49.69 | 36,458 |
18 5월(5) 2024 | 50.19 | -0.66 | -1.30% | 51.38 | 51.39 | 50.19 | 26,036 |
17 5월(5) 2024 | 50.85 | 0.18 | 0.36% | 50.63 | 51.76 | 50.1201 | 38,887 |
16 5월(5) 2024 | 50.67 | 0.07 | 0.14% | 52.33 | 52.42 | 50.00 | 40,853 |
15 5월(5) 2024 | 50.60 | 1.08 | 2.18% | 49.52 | 52.30 | 49.36 | 54,393 |
14 5월(5) 2024 | 49.52 | 0.67 | 1.37% | 49.00 | 50.075 | 48.9949 | 52,791 |
11 5월(5) 2024 | 48.85 | -0.47 | -0.95% | 49.32 | 49.98 | 48.7301 | 39,301 |
10 5월(5) 2024 | 49.32 | -0.53 | -1.06% | 49.50 | 50.47 | 49.30 | 31,375 |
09 5월(5) 2024 | 49.85 | 0.06 | 0.12% | 49.19 | 50.09 | 48.295 | 50,542 |
08 5월(5) 2024 | 49.79 | -1.35 | -2.64% | 51.97 | 51.97 | 49.31 | 44,750 |
07 5월(5) 2024 | 51.14 | -3.59 | -6.56% | 54.58 | 57.00 | 50.94 | 49,966 |
04 5월(5) 2024 | 54.73 | 3.06 | 5.92% | 51.67 | 57.80 | 51.67 | 33,689 |
03 5월(5) 2024 | 51.67 | -0.59 | -1.13% | 53.08 | 53.08 | 50.50 | 142,920 |
02 5월(5) 2024 | 52.26 | -0.12 | -0.23% | 52.98 | 52.98 | 52.0471 | 17,824 |
01 5월(5) 2024 | 52.38 | -1.85 | -3.41% | 53.44 | 53.44 | 51.70 | 15,475 |
30 4월(4) 2024 | 54.23 | -0.44 | -0.80% | 54.25 | 54.95 | 53.99 | 5,886 |
27 4월(4) 2024 | 54.67 | 0.41 | 0.76% | 54.00 | 55.49 | 54.00 | 7,331 |
26 4월(4) 2024 | 54.26 | -0.12 | -0.22% | 54.57 | 55.21 | 54.07 | 10,830 |
25 4월(4) 2024 | 54.38 | 0.27 | 0.50% | 53.89 | 54.38 | 53.51 | 8,114 |
24 4월(4) 2024 | 54.11 | -0.40 | -0.73% | 54.14 | 54.99 | 53.77 | 6,471 |
23 4월(4) 2024 | 54.51 | 0.38 | 0.70% | 54.09 | 56.92 | 54.09 | 23,630 |