Berkshire Hills Bancorp (NY: BHLB )

20.16 USD -0.48 (-2.33%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.50 20.80 19.95 20.16 323,100 -0.48(-2.33%)
Feb 25, 2021 21.30 21.52 20.62 20.64 335,866 -0.48(-2.27%)
Feb 24, 2021 20.84 21.52 20.84 21.12 251,188 +0.49(+2.38%)
Feb 23, 2021 20.72 21.08 20.30 20.63 306,698 +0.02(+0.10%)
Feb 22, 2021 19.94 20.80 19.86 20.61 240,501 +0.58(+2.90%)
Feb 19, 2021 18.95 20.20 18.95 20.03 422,400 +1.26(+6.71%)
Feb 18, 2021 19.19 19.35 18.77 18.77 354,914 -0.57(-2.95%)
Feb 17, 2021 19.41 19.70 19.24 19.34 207,569 -0.23(-1.18%)
Feb 16, 2021 19.46 19.59 18.89 19.57 391,153 +0.35(+1.82%)
Feb 12, 2021 19.70 19.98 19.02 19.22 342,100 -0.54(-2.73%)
Feb 11, 2021 20.25 20.59 19.39 19.76 357,374 -0.59(-2.90%)
Feb 10, 2021 20.94 21.00 20.23 20.35 275,437 -0.46(-2.21%)
Feb 09, 2021 20.11 20.97 19.67 20.81 412,933 +0.47(+2.31%)
Feb 08, 2021 19.16 20.45 19.04 20.34 583,323 +1.44(+7.62%)
Feb 05, 2021 18.50 19.04 18.37 18.90 526,500 +0.70(+3.85%)
Feb 04, 2021 17.47 18.40 17.40 18.20 441,000 +0.80(+4.60%)
Feb 03, 2021 16.96 17.46 16.84 17.40 515,440 +0.37(+2.17%)
Feb 02, 2021 17.11 17.16 16.72 17.03 764,395 +0.23(+1.37%)
Feb 01, 2021 16.71 16.81 16.35 16.80 303,319 +0.22(+1.33%)
Jan 29, 2021 17.55 17.55 16.48 16.58 707,500 -0.86(-4.93%)
Jan 28, 2021 17.54 17.54 16.89 17.44 538,626 +0.19(+1.10%)
Jan 27, 2021 17.56 17.62 16.92 17.25 737,868 -0.75(-4.17%)
Jan 26, 2021 18.98 18.98 17.28 18.00 901,178 -0.98(-5.16%)
Jan 25, 2021 19.02 19.18 18.32 18.98 337,260 -0.28(-1.45%)
Jan 22, 2021 18.40 19.29 18.18 19.26 287,800 +0.47(+2.50%)
Jan 21, 2021 19.06 19.13 18.41 18.79 411,299 -0.27(-1.42%)
Jan 20, 2021 19.27 19.34 18.93 19.06 334,080 -0.24(-1.24%)
Jan 19, 2021 19.30 19.38 18.87 19.30 296,847 +0.22(+1.15%)
Jan 15, 2021 19.07 19.30 18.92 19.08 330,600 -0.52(-2.65%)
Jan 14, 2021 19.30 19.74 19.05 19.60 197,895 +0.53(+2.78%)
Jan 13, 2021 18.89 19.29 18.59 19.07 372,381 -0.77(-3.88%)
Jan 12, 2021 19.64 19.95 19.50 19.84 325,075 +0.14(+0.71%)
Jan 11, 2021 18.97 19.72 18.97 19.70 181,738 +0.35(+1.81%)
Jan 08, 2021 19.84 19.84 18.91 19.35 211,200 -0.39(-1.98%)
Jan 07, 2021 19.72 19.88 19.50 19.74 304,269 +0.30(+1.54%)
Jan 06, 2021 18.75 19.95 18.75 19.44 699,677 +1.21(+6.64%)
Jan 05, 2021 16.82 18.38 16.82 18.23 520,398 +1.38(+8.19%)
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.