Premium
Burke and Herbert Financial Services Corporation (BHRB)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -2.76965687029 | 64.99 | 64.99 | 61.0191 | 148554 | 62.63193082 | CS |
| 4 | 0.44 | 0.701195219124 | 62.75 | 65.8041 | 61.0191 | 72569 | 63.23176047 | CS |
| 12 | -6.61 | -9.46991404011 | 69.8 | 71.75 | 54.56 | 45481 | 63.33818096 | CS |
| 26 | -1.67 | -2.57477644157 | 64.86 | 75.32 | 54.56 | 49254 | 64.65054249 | CS |
| 52 | 7.3 | 13.0613705493 | 55.89 | 75.32 | 46.0001 | 42683 | 61.13216983 | CS |
| 156 | -17.81 | -21.987654321 | 81 | 85 | 42.91 | 36984 | 59.74131617 | CS |
| 260 | -17.81 | -21.987654321 | 81 | 85 | 42.91 | 36984 | 59.74131617 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 63.19 | 0.83 | 1.33 | 62.45 | 64.12 | 62.25 | 271990 |
| 1740785700 | 62.36 | 0.18 | 0.29 | 62.01 | 62.605 | 62 | 149566 |
| 1740699300 | 62.18 | -0.03 | -0.05 | 62.05 | 62.99 | 61.0191 | 115584 |
| 1740612900 | 62.21 | -0.2 | -0.32 | 63 | 63 | 61.75 | 66229 |
| 1740526500 | 62.41 | 0.32 | 0.52 | 64.989999 | 64.989999 | 62.04 | 139402 |
| 1740440100 | 62.09 | -0.28 | -0.45 | 62.42 | 62.79 | 62.09 | 69127 |
| 1740180900 | 62.37 | -1.1 | -1.73 | 64.19 | 64.19 | 62.36 | 63035 |
| 1740094500 | 63.47 | -0.96 | -1.49 | 64.01 | 64.265 | 63.2 | 57383 |
| 1740008100 | 64.43 | -0.18 | -0.28 | 63.86 | 64.9905 | 63.86 | 34918 |
| 1739921700 | 64.61 | 0.52 | 0.81 | 64.01 | 65 | 64 | 61670 |
| 1739576100 | 64.09 | -0.35 | -0.54 | 65.14 | 65.26 | 63.985 | 21313 |
| 1739489700 | 64.44 | 1.27 | 2.01 | 63.74 | 64.709999 | 62.52 | 30774 |
| 1739403300 | 63.17 | -2.16 | -3.31 | 65.099999 | 65.7647 | 63.17 | 39457 |
| 1739316900 | 65.33 | 1.12 | 1.74 | 64.36 | 65.8041 | 64.03 | 26854 |
| 1739230500 | 64.209999 | -0.46 | -0.71 | 65.099999 | 65.099999 | 64.209999 | 23436 |
| 1738971300 | 64.67 | -0.66 | -1.01 | 65.05 | 65.5 | 63.73 | 141352 |
| 1738884900 | 65.33 | 0.68 | 1.05 | 64.98 | 65.55 | 64.75 | 20785 |
| 1738798500 | 64.65 | 0.31 | 0.48 | 64.3 | 64.98 | 64.028499 | 26295 |
| 1738712100 | 64.34 | 1.1 | 1.74 | 62.75 | 64.34 | 62.75 | 19639 |
| 1738625700 | 63.24 | -1.07 | -1.66 | 60.905 | 64.36 | 60.905 | 25122 |
| 1738366500 | 64.31 | -0.05 | -0.08 | 64.04 | 65.17 | 63.81 | 25531 |
| 1738280100 | 64.36 | 0.69 | 1.08 | 64.599999 | 64.91 | 63.05 | 40877 |
| 1738193700 | 63.67 | 0.51 | 0.81 | 63 | 63.8 | 62.475 | 30038 |
| 1738107300 | 63.16 | -0.48 | -0.75 | 63.38 | 64.72 | 62.78 | 26724 |
| 1738020900 | 63.64 | 1.25 | 2.00 | 63.2 | 64.379999 | 62.4 | 40523 |
| 1737761700 | 62.395 | 1.29 | 2.10 | 61.37 | 62.65 | 61.075 | 21563 |
| 1737675300 | 61.11 | 0 | 0.00 | 61.11 | 61.11 | 61.11 | 0 |
| 1737588900 | 61.11 | -1.61 | -2.57 | 62.2 | 63.3799 | 61.05 | 30428 |
| 1737502500 | 62.72 | 0.54 | 0.87 | 62.845 | 63.82 | 62.72 | 25859 |
| 1737156900 | 62.18 | 0.97 | 1.58 | 61.65 | 62.66 | 61.5 | 24404 |
| 1737070500 | 61.21 | -0.61 | -0.99 | 61.82 | 61.97 | 60.92 | 32244 |
| 1736984100 | 61.82 | 1.27 | 2.10 | 61.88 | 63.265 | 60.845 | 25862 |
| 1736897700 | 60.55 | 2.53 | 4.36 | 58.32 | 60.55 | 58.32 | 32049 |
| 1736811300 | 58.02 | 1.41 | 2.49 | 56.01 | 58.18 | 56.01 | 25348 |
| 1736552100 | 56.61 | -1.01 | -1.75 | 56.25 | 57.341 | 54.56 | 57558 |
| 1736379300 | 57.62 | -1.24 | -2.11 | 58.5 | 58.81 | 57.47 | 31458 |
| 1736292900 | 58.86 | -0.96 | -1.60 | 60.78 | 60.78 | 58.13 | 27405 |
| 1736206500 | 59.82 | -1.02 | -1.68 | 60.7 | 61.4 | 59.61 | 31885 |
| 1735947300 | 60.84 | 0.34 | 0.56 | 60.735 | 61.21 | 60 | 24848 |
| 1735860900 | 60.5 | -1.86 | -2.98 | 62.56 | 62.98 | 60.26 | 26625 |
| 1735688100 | 62.36 | -0.31 | -0.49 | 63.2 | 63.575 | 62.36 | 17934 |
| 1735601700 | 62.67 | 0.23 | 0.37 | 62.38 | 63.3315 | 61.79 | 16232 |
| 1735342500 | 62.44 | -1.43 | -2.24 | 63.6 | 63.9 | 61.89 | 25092 |
| 1735256100 | 63.87 | -0.01 | -0.02 | 63.23 | 64 | 63.23 | 22620 |
| 1735077840 | 63.88 | -0.15 | -0.23 | 64.459999 | 64.795 | 63.56 | 16645 |
| 1734996900 | 64.03 | -0.17 | -0.26 | 64.019999 | 65.16 | 63.44 | 32198 |
| 1734737700 | 64.2 | -0.1 | -0.16 | 64.5 | 65.37 | 64.03 | 53544 |
| 1734651300 | 64.3 | -0.56 | -0.86 | 67 | 67 | 63.7544 | 24942 |
| 1734564900 | 64.86 | -4.57 | -6.58 | 70.015 | 70.45 | 64.08 | 64823 |
| 1734478500 | 69.425 | -1.19 | -1.68 | 70.01 | 70.85 | 69.0001 | 30361 |
| 1734392100 | 70.61 | 1.45 | 2.10 | 68.86 | 70.61 | 68.7 | 26536 |
| 1734132900 | 69.16 | -0.37 | -0.53 | 69.17 | 69.69 | 68.6 | 37225 |
| 1734046500 | 69.53 | -1.45 | -2.04 | 70.61 | 70.875 | 69.53 | 20047 |
| 1733960100 | 70.98 | 0.99 | 1.41 | 70.395 | 71.75 | 70.26 | 40234 |
| 1733873700 | 69.99 | 0.04 | 0.06 | 69.8 | 71.15 | 69.5 | 42402 |
| 1733787300 | 69.95 | -0.15 | -0.21 | 70.01 | 70.585 | 69.105 | 27812 |
| 1733528100 | 70.1 | -0.04 | -0.06 | 69.97 | 70.55 | 69.0101 | 31666 |
| 1733441700 | 70.14 | -0.65 | -0.92 | 70.51 | 71.43 | 69.325 | 29372 |
| 1733355300 | 70.79 | 1.45 | 2.09 | 69.2 | 70.79 | 68.37 | 58435 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
