Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

27.28 +0.04 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.65 24.10 23.58 23.86 319,096 +0.67(+2.89%)
Aug 30, 2021 23.92 23.92 23.19 23.19 274,451 -0.57(-2.39%)
Aug 27, 2021 23.27 23.85 23.24 23.76 367,169 +0.61(+2.65%)
Aug 26, 2021 23.75 23.83 23.00 23.14 358,929 -0.74(-3.08%)
Aug 25, 2021 24.19 24.35 23.88 23.88 368,944 -0.26(-1.08%)
Aug 24, 2021 24.21 24.35 24.02 24.14 164,915 -0.06(-0.27%)
Aug 23, 2021 24.07 24.29 23.86 24.20 219,711 +0.34(+1.44%)
Aug 20, 2021 23.34 23.86 23.22 23.86 228,173 +0.50(+2.14%)
Aug 19, 2021 23.43 23.71 23.06 23.36 289,709 -0.41(-1.72%)
Aug 18, 2021 24.05 24.37 23.76 23.77 203,614 -0.36(-1.50%)
Aug 17, 2021 24.31 24.53 23.85 24.13 247,227 -0.40(-1.62%)
Aug 16, 2021 24.49 24.67 23.88 24.53 354,299 -0.37(-1.49%)
Aug 13, 2021 25.38 25.39 24.82 24.90 217,265 -0.58(-2.29%)
Aug 12, 2021 26.31 26.32 25.45 25.48 344,036 -0.55(-2.10%)
Aug 11, 2021 25.35 26.05 24.80 26.03 358,097 -0.46(-1.75%)
Aug 10, 2021 26.02 26.52 25.87 26.49 289,843 +0.35(+1.35%)
Aug 09, 2021 26.35 26.62 26.05 26.14 198,497 -0.38(-1.43%)
Aug 06, 2021 25.97 26.84 25.96 26.52 266,880 +0.94(+3.66%)
Aug 05, 2021 25.52 25.95 25.32 25.58 280,601 +0.11(+0.44%)
Aug 04, 2021 25.41 25.96 25.32 25.47 219,456 -0.37(-1.43%)
Aug 03, 2021 25.23 25.97 24.71 25.84 311,574 +0.71(+2.84%)
Aug 02, 2021 25.30 25.98 25.05 25.13 336,077 +0.07(+0.30%)
Jul 30, 2021 25.24 25.57 24.93 25.06 593,359 -0.17(-0.66%)
Jul 29, 2021 25.49 25.64 25.16 25.22 429,698 +0.05(+0.18%)
Jul 28, 2021 25.33 25.45 24.91 25.18 363,885 +0.03(+0.11%)
Jul 27, 2021 25.13 25.28 24.90 25.15 379,369 -0.36(-1.42%)
Jul 26, 2021 25.45 25.90 25.34 25.51 370,305 +0.20(+0.81%)
Jul 23, 2021 25.33 25.68 25.02 25.31 320,220 +0.20(+0.81%)
Jul 22, 2021 26.41 26.41 25.00 25.10 348,992 -1.13(-4.31%)
Jul 21, 2021 25.01 26.23 24.84 26.23 510,241 +1.21(+4.85%)
Jul 20, 2021 24.26 25.66 24.21 25.02 475,354 +0.67(+2.74%)
Jul 19, 2021 24.15 24.58 23.70 24.35 584,368 -0.47(-1.90%)
Jul 16, 2021 25.87 25.91 24.78 24.82 251,201 -0.76(-2.97%)
Jul 15, 2021 25.15 26.04 25.15 25.58 441,668 +0.25(+0.99%)
Jul 14, 2021 25.22 25.61 25.00 25.33 289,918 +0.04(+0.15%)
Jul 13, 2021 25.61 25.68 25.11 25.30 691,758 -0.28(-1.09%)
Jul 12, 2021 25.19 25.69 24.95 25.57 1,012,617 +0.14(+0.55%)
Jul 09, 2021 25.80 26.06 25.22 25.44 686,398 +0.22(+0.88%)
Jul 08, 2021 25.02 25.46 24.82 25.21 871,176 -0.32(-1.27%)
Jul 07, 2021 25.38 26.24 25.38 25.54 734,149 -0.19(-0.72%)
Jul 06, 2021 25.70 25.92 25.36 25.72 717,104 -0.12(-0.47%)
Jul 02, 2021 25.69 26.02 25.35 25.84 359,659 +0.08(+0.32%)
Jul 01, 2021 25.57 25.76 25.46 25.76 317,216 +0.36(+1.42%)
Jun 30, 2021 25.11 25.60 25.11 25.40 383,728 +0.12(+0.48%)
Jun 29, 2021 25.50 25.75 25.20 25.28 407,959 +0.11(+0.44%)
Jun 28, 2021 25.77 25.85 24.88 25.17 475,927 -0.56(-2.16%)
Jun 25, 2021 26.27 26.56 25.65 25.72 940,577 -0.40(-1.52%)
Jun 24, 2021 26.12 26.18 25.78 26.12 274,834 +0.26(+1.00%)
Jun 23, 2021 25.97 26.30 25.83 25.86 273,752 +0.10(+0.39%)
Jun 22, 2021 25.70 25.93 25.37 25.76 279,276 +0.00(+0.00%)
Jun 21, 2021 25.10 26.21 25.10 25.76 499,898 +0.85(+3.41%)
Jun 18, 2021 24.94 25.36 24.58 24.91 815,374 -0.51(-2.00%)
Jun 17, 2021 26.65 26.65 25.34 25.42 313,662 -1.01(-3.81%)
Jun 16, 2021 25.61 26.56 25.27 26.42 354,376 +0.64(+2.47%)
Jun 15, 2021 25.22 25.92 25.22 25.79 241,192 +0.59(+2.34%)
Jun 14, 2021 25.74 26.03 25.10 25.20 342,376 -0.52(-2.01%)
Jun 11, 2021 25.54 25.86 25.46 25.71 236,123 +0.30(+1.20%)
Jun 10, 2021 26.18 26.28 25.34 25.41 300,837 -0.42(-1.64%)
Jun 09, 2021 26.14 26.27 25.82 25.83 378,733 -0.56(-2.13%)
Jun 08, 2021 26.08 26.58 25.76 26.40 267,055 +0.06(+0.21%)
Jun 07, 2021 25.99 26.65 25.85 26.34 419,367 +0.37(+1.42%)
Jun 04, 2021 25.79 25.99 25.52 25.97 228,589 +0.12(+0.46%)
Jun 03, 2021 25.81 26.09 25.62 25.85 234,727 +0.02(+0.07%)
Jun 02, 2021 26.09 26.09 25.70 25.83 212,557 -0.12(-0.46%)
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.