Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

27.28 +0.04 (+0.15%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.74 21.05 20.54 20.59 374,722 -0.24(-1.15%)
Mar 30, 2021 20.60 21.00 20.56 20.83 222,927 +0.45(+2.22%)
Mar 29, 2021 20.69 21.20 20.14 20.38 268,351 -0.68(-3.24%)
Mar 26, 2021 20.99 21.16 20.66 21.06 285,164 +0.54(+2.61%)
Mar 25, 2021 19.73 20.62 19.51 20.53 360,827 +0.71(+3.58%)
Mar 24, 2021 20.24 21.09 19.79 19.82 315,742 -0.06(-0.28%)
Mar 23, 2021 20.20 20.44 19.69 19.87 276,612 -0.65(-3.15%)
Mar 22, 2021 21.02 21.02 20.33 20.52 311,089 -1.01(-4.67%)
Mar 19, 2021 21.55 21.75 20.68 21.52 851,068 -0.20(-0.93%)
Mar 18, 2021 21.92 22.71 21.60 21.73 526,154 +0.11(+0.51%)
Mar 17, 2021 21.92 22.18 21.44 21.62 306,827 -0.11(-0.51%)
Mar 16, 2021 21.74 21.85 21.11 21.73 383,486 -0.05(-0.21%)
Mar 15, 2021 22.43 22.43 21.44 21.77 279,790 -0.61(-2.71%)
Mar 12, 2021 22.06 22.82 22.05 22.38 311,579 +0.44(+2.01%)
Mar 11, 2021 21.71 21.96 21.51 21.94 282,816 +0.19(+0.89%)
Mar 10, 2021 21.41 21.92 21.09 21.75 414,581 +0.47(+2.20%)
Mar 09, 2021 21.30 21.62 20.71 21.28 752,667 -0.32(-1.49%)
Mar 08, 2021 20.66 21.80 20.62 21.60 439,913 +1.33(+6.57%)
Mar 05, 2021 20.35 20.44 19.58 20.27 340,885 +0.50(+2.51%)
Mar 04, 2021 19.51 20.23 19.31 19.77 380,339 +0.19(+0.98%)
Mar 03, 2021 19.15 20.25 19.15 19.58 243,630 +0.54(+2.84%)
Mar 02, 2021 19.03 19.26 18.86 19.04 176,933 -0.06(-0.34%)
Mar 01, 2021 18.89 19.26 18.81 19.10 194,388 +0.60(+3.22%)
Feb 26, 2021 18.82 19.09 18.31 18.50 351,997 -0.44(-2.33%)
Feb 25, 2021 19.55 19.75 18.93 18.95 365,905 -0.44(-2.27%)
Feb 24, 2021 19.13 19.75 19.13 19.39 273,653 +0.45(+2.38%)
Feb 23, 2021 19.02 19.35 18.63 18.94 334,128 +0.02(+0.10%)
Feb 22, 2021 18.30 19.09 18.23 18.92 262,010 +0.53(+2.90%)
Feb 19, 2021 17.39 18.54 17.39 18.39 460,178 +1.16(+6.71%)
Feb 18, 2021 17.61 17.76 17.23 17.23 386,656 -0.52(-2.95%)
Feb 17, 2021 17.82 18.08 17.66 17.75 226,133 -0.21(-1.18%)
Feb 16, 2021 17.86 17.98 17.34 17.96 426,136 +0.32(+1.82%)
Feb 12, 2021 18.08 18.34 17.46 17.64 372,696 -0.50(-2.73%)
Feb 11, 2021 18.59 18.90 17.80 18.14 389,336 -0.54(-2.90%)
Feb 10, 2021 19.22 19.28 18.57 18.68 300,071 -0.42(-2.21%)
Feb 09, 2021 18.46 19.25 18.06 19.10 449,864 +0.43(+2.31%)
Feb 08, 2021 17.59 18.77 17.48 18.67 635,494 +1.32(+7.62%)
Feb 05, 2021 16.98 17.48 16.86 17.35 573,588 +0.64(+3.85%)
Feb 04, 2021 16.04 16.89 15.97 16.71 480,441 +0.73(+4.60%)
Feb 03, 2021 15.57 16.03 15.46 15.97 561,539 +0.34(+2.17%)
Feb 02, 2021 15.71 15.75 15.35 15.63 832,760 +0.21(+1.37%)
Feb 01, 2021 15.34 15.43 15.01 15.42 330,447 +0.20(+1.33%)
Jan 29, 2021 16.11 16.11 15.13 15.22 770,777 -0.79(-4.93%)
Jan 28, 2021 16.10 16.10 15.50 16.01 586,799 +0.17(+1.10%)
Jan 27, 2021 16.12 16.17 15.53 15.83 803,861 -0.69(-4.17%)
Jan 26, 2021 17.42 17.42 15.86 16.52 981,777 -0.90(-5.16%)
Jan 25, 2021 17.46 17.61 16.82 17.42 367,423 -0.26(-1.45%)
Jan 22, 2021 16.89 17.71 16.69 17.68 313,540 +0.43(+2.50%)
Jan 21, 2021 17.50 17.56 16.90 17.25 448,084 -0.25(-1.42%)
Jan 20, 2021 17.69 17.75 17.38 17.50 363,959 -0.22(-1.24%)
Jan 19, 2021 17.72 17.79 17.32 17.72 323,396 +0.20(+1.15%)
Jan 15, 2021 17.50 17.72 17.37 17.51 360,168 -0.48(-2.65%)
Jan 14, 2021 17.72 18.12 17.49 17.99 215,594 +0.49(+2.78%)
Jan 13, 2021 17.34 17.71 17.06 17.50 405,685 -0.71(-3.88%)
Jan 12, 2021 18.03 18.31 17.90 18.21 354,148 +0.13(+0.71%)
Jan 11, 2021 17.41 18.10 17.41 18.08 197,992 +0.32(+1.81%)
Jan 08, 2021 18.21 18.21 17.36 17.76 230,089 -0.36(-1.98%)
Jan 07, 2021 18.10 18.25 17.90 18.12 331,482 +0.28(+1.54%)
Jan 06, 2021 17.21 18.31 17.21 17.84 762,254 +1.11(+6.64%)
Jan 05, 2021 15.44 16.87 15.44 16.73 566,941 +1.27(+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.