Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

22.92 +0.13 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 32.14 32.14 32.14 0 -0.17(-0.52%)
Mar 28, 2018 31.93 32.56 31.76 32.31 195,087 +0.38(+1.19%)
Mar 27, 2018 32.35 32.48 31.80 31.93 144,636 -0.38(-1.18%)
Mar 26, 2018 31.72 32.31 31.59 32.31 166,547 +0.97(+3.11%)
Mar 23, 2018 32.35 32.42 31.34 31.34 274,826 -0.97(-3.01%)
Mar 22, 2018 32.78 33.11 32.27 32.31 184,810 -0.80(-2.43%)
Mar 21, 2018 33.20 33.50 32.95 33.11 138,496 +0.00(+0.00%)
Mar 20, 2018 33.54 33.71 33.07 33.11 136,844 -0.42(-1.26%)
Mar 19, 2018 33.50 33.58 32.99 33.54 178,261 +0.04(+0.13%)
Mar 16, 2018 33.71 33.96 33.45 33.50 493,907 -0.13(-0.38%)
Mar 15, 2018 33.37 33.62 33.11 33.62 176,249 +0.25(+0.76%)
Mar 14, 2018 33.75 33.83 33.24 33.37 149,093 -0.30(-0.88%)
Mar 13, 2018 33.58 33.81 33.45 33.66 230,301 +0.17(+0.51%)
Mar 12, 2018 33.16 33.58 33.16 33.50 139,833 +0.25(+0.76%)
Mar 09, 2018 32.78 33.41 32.56 33.24 199,300 +0.76(+2.35%)
Mar 08, 2018 32.78 32.90 32.18 32.48 197,595 -0.21(-0.65%)
Mar 07, 2018 32.90 32.69 225,304 +0.21(+0.65%)
Mar 06, 2018 32.27 32.48 31.80 32.48 312,173 +0.30(+0.92%)
Mar 05, 2018 31.89 32.39 31.55 32.18 234,158 +0.17(+0.53%)
Mar 02, 2018 31.34 32.08 31.21 32.01 151,812 +0.55(+1.75%)
Mar 01, 2018 31.21 31.63 31.12 31.46 179,252 +0.34(+1.09%)
Feb 28, 2018 31.67 32.01 31.12 31.12 306,365 -0.47(-1.47%)
Feb 27, 2018 32.18 32.48 31.59 31.59 297,227 -0.59(-1.84%)
Feb 26, 2018 32.01 32.18 31.72 32.18 119,389 +0.25(+0.80%)
Feb 23, 2018 31.72 31.93 31.55 31.93 101,999 +0.42(+1.34%)
Feb 22, 2018 31.46 31.51 155,286 -0.34(-1.06%)
Feb 21, 2018 31.67 32.35 31.67 31.84 163,873 +0.25(+0.80%)
Feb 20, 2018 32.06 32.06 31.51 31.59 153,364 -0.59(-1.84%)
Feb 16, 2018 32.18 32.18 32.18 0 +0.25(+0.80%)
Feb 15, 2018 32.14 32.18 31.72 31.93 149,111 +0.00(+0.00%)
Feb 14, 2018 31.12 31.97 31.12 31.93 164,077 +0.86(+2.78%)
Feb 13, 2018 30.98 31.28 30.90 31.06 115,184 +0.04(+0.14%)
Feb 12, 2018 31.53 31.53 30.90 31.02 162,531 -0.38(-1.21%)
Feb 09, 2018 31.11 31.57 30.69 31.40 267,296 +0.59(+1.91%)
Feb 08, 2018 31.44 31.49 30.81 30.81 288,287 -0.59(-1.88%)
Feb 07, 2018 31.32 31.53 31.02 31.40 195,079 +0.21(+0.67%)
Feb 06, 2018 30.35 31.23 30.14 31.19 373,198 -0.08(-0.27%)
Feb 05, 2018 31.78 32.24 30.98 31.28 191,584 -0.84(-2.62%)
Feb 02, 2018 32.16 32.62 31.95 32.12 251,557 -0.08(-0.26%)
Feb 01, 2018 31.74 32.24 31.44 32.20 233,584 +0.25(+0.79%)
Jan 31, 2018 31.86 32.29 31.70 31.95 253,804 +0.25(+0.80%)
Jan 30, 2018 31.74 31.91 31.70 31.70 273,370 -0.17(-0.53%)
Jan 29, 2018 31.78 32.24 31.78 31.86 214,177 -0.04(-0.13%)
Jan 26, 2018 32.62 32.62 31.44 31.91 246,359 -0.42(-1.30%)
Jan 25, 2018 32.45 32.45 32.03 32.33 175,371 +0.04(+0.13%)
Jan 24, 2018 33.04 33.04 32.24 32.29 218,009 -0.63(-1.92%)
Jan 23, 2018 32.75 33.04 32.33 32.92 360,886 +0.08(+0.26%)
Jan 22, 2018 32.79 32.87 32.54 32.83 176,229 +0.04(+0.13%)
Jan 19, 2018 32.54 32.87 32.45 32.79 287,956 +0.21(+0.65%)
Jan 18, 2018 32.75 32.79 32.50 32.58 307,477 -0.17(-0.51%)
Jan 17, 2018 32.66 32.83 32.20 32.75 364,687 +0.34(+1.04%)
Jan 16, 2018 32.62 32.87 32.29 32.41 382,809 +0.17(+0.52%)
Jan 12, 2018 32.24 32.24 32.24 0 +0.04(+0.13%)
Jan 11, 2018 31.78 32.24 31.57 32.20 326,370 +0.59(+1.86%)
Jan 10, 2018 32.08 31.61 493,221 +0.21(+0.67%)
Jan 09, 2018 31.49 31.82 31.44 31.40 237,208 +0.08(+0.27%)
Jan 08, 2018 31.36 31.49 30.98 31.32 199,550 -0.04(-0.13%)
Jan 05, 2018 31.02 31.40 31.02 31.36 177,277 +0.38(+1.22%)
Jan 04, 2018 30.81 31.23 30.77 30.98 228,684 +0.38(+1.24%)
Jan 03, 2018 30.90 30.90 30.43 30.60 261,880 -0.38(-1.22%)
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.