Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

22.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.21 21.67 20.68 20.82 656,828 -1.05(-4.80%)
Apr 29, 2021 21.89 22.53 21.64 21.87 420,392 +0.61(+2.87%)
Apr 28, 2021 20.99 21.43 20.90 21.26 195,007 +0.22(+1.03%)
Apr 27, 2021 21.47 21.57 20.88 21.05 233,673 -0.31(-1.45%)
Apr 26, 2021 21.26 21.71 21.26 21.36 481,667 +0.03(+0.13%)
Apr 23, 2021 20.20 21.62 20.20 21.33 317,489 +1.21(+6.02%)
Apr 22, 2021 20.36 20.56 20.11 20.12 147,052 -0.32(-1.56%)
Apr 21, 2021 19.76 20.47 19.70 20.44 206,699 +0.59(+2.98%)
Apr 20, 2021 20.61 21.34 19.70 19.84 260,821 -0.91(-4.38%)
Apr 19, 2021 20.81 21.24 20.64 20.76 156,008 -0.21(-0.99%)
Apr 16, 2021 21.15 21.18 20.64 20.96 160,396 +0.19(+0.90%)
Apr 15, 2021 20.66 20.84 20.22 20.77 180,621 +0.06(+0.27%)
Apr 14, 2021 20.03 20.94 20.03 20.72 192,912 +0.69(+3.42%)
Apr 13, 2021 20.95 20.95 19.77 20.03 389,230 -1.14(-5.36%)
Apr 12, 2021 21.22 21.28 20.89 21.17 257,578 +0.07(+0.31%)
Apr 09, 2021 21.15 21.21 20.81 21.10 174,145 +0.14(+0.67%)
Apr 08, 2021 20.88 21.00 20.36 20.96 218,603 +0.07(+0.31%)
Apr 07, 2021 21.01 21.21 20.68 20.90 241,525 -0.07(-0.36%)
Apr 06, 2021 21.21 21.50 20.87 20.97 183,291 -0.23(-1.11%)
Apr 05, 2021 21.37 21.56 20.90 21.21 233,035 +0.19(+0.89%)
Apr 01, 2021 20.90 21.29 20.46 21.02 200,043 +0.08(+0.36%)
Mar 31, 2021 21.09 21.40 20.89 20.94 368,464 -0.24(-1.15%)
Mar 30, 2021 20.95 21.36 20.91 21.19 219,204 +0.46(+2.22%)
Mar 29, 2021 21.04 21.56 20.48 20.73 263,869 -0.69(-3.24%)
Mar 26, 2021 21.35 21.52 21.01 21.42 280,401 +0.54(+2.61%)
Mar 25, 2021 20.06 20.97 19.84 20.88 354,801 +0.72(+3.58%)
Mar 24, 2021 20.59 21.45 20.13 20.15 310,468 -0.06(-0.28%)
Mar 23, 2021 20.54 20.78 20.02 20.21 271,992 -0.66(-3.15%)
Mar 22, 2021 21.37 21.37 20.67 20.87 305,893 -1.02(-4.67%)
Mar 19, 2021 21.92 22.12 21.03 21.89 836,854 -0.21(-0.93%)
Mar 18, 2021 22.29 23.09 21.97 22.10 517,367 +0.11(+0.51%)
Mar 17, 2021 22.29 22.55 21.81 21.98 301,702 -0.11(-0.51%)
Mar 16, 2021 22.11 22.22 21.47 22.10 377,081 -0.05(-0.21%)
Mar 15, 2021 22.81 22.81 21.80 22.14 275,117 -0.62(-2.71%)
Mar 12, 2021 22.43 23.21 22.42 22.76 306,375 +0.45(+2.01%)
Mar 11, 2021 22.08 22.33 21.87 22.31 278,093 +0.20(+0.89%)
Mar 10, 2021 21.77 22.30 21.45 22.11 407,656 +0.48(+2.20%)
Mar 09, 2021 21.67 21.98 21.06 21.64 740,096 -0.33(-1.49%)
Mar 08, 2021 21.01 22.17 20.97 21.97 432,566 +1.35(+6.57%)
Mar 05, 2021 20.70 20.79 19.91 20.61 335,191 +0.50(+2.51%)
Mar 04, 2021 19.85 20.57 19.64 20.11 373,986 +0.20(+0.98%)
Mar 03, 2021 19.47 20.59 19.47 19.91 239,561 +0.55(+2.84%)
Mar 02, 2021 19.35 19.58 19.18 19.36 173,978 -0.07(-0.34%)
Mar 01, 2021 19.21 19.58 19.13 19.43 191,141 +0.61(+3.22%)
Feb 26, 2021 19.14 19.41 18.62 18.82 346,118 -0.45(-2.33%)
Feb 25, 2021 19.88 20.09 19.25 19.27 359,793 -0.45(-2.27%)
Feb 24, 2021 19.45 20.09 19.45 19.72 269,083 +0.46(+2.38%)
Feb 23, 2021 19.34 19.68 18.95 19.26 328,547 +0.02(+0.10%)
Feb 22, 2021 18.61 19.42 18.54 19.24 257,634 +0.54(+2.90%)
Feb 19, 2021 17.69 18.86 17.69 18.70 452,492 +1.18(+6.71%)
Feb 18, 2021 17.91 18.06 17.52 17.52 380,198 -0.53(-2.95%)
Feb 17, 2021 18.12 18.39 17.96 18.05 222,356 -0.21(-1.18%)
Feb 16, 2021 18.17 18.29 17.63 18.27 419,019 +0.33(+1.82%)
Feb 12, 2021 18.39 18.65 17.76 17.94 366,471 -0.50(-2.73%)
Feb 11, 2021 18.90 19.22 18.10 18.45 382,834 -0.55(-2.90%)
Feb 10, 2021 19.55 19.60 18.88 19.00 295,059 -0.43(-2.21%)
Feb 09, 2021 18.77 19.58 18.36 19.43 442,351 +0.44(+2.31%)
Feb 08, 2021 17.89 19.09 17.77 18.99 624,880 +1.34(+7.62%)
Feb 05, 2021 17.27 17.77 17.15 17.64 564,008 +0.65(+3.85%)
Feb 04, 2021 16.31 17.18 16.24 16.99 472,417 +0.75(+4.60%)
Feb 03, 2021 15.83 16.30 15.72 16.24 552,161 +0.35(+2.17%)
Feb 02, 2021 15.97 16.02 15.61 15.90 818,852 +0.21(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.