Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hills Bancorp (NY: BHLB )

23.36 -0.11 (-0.45%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.963 10.21 9.835 10.10 1,186,222 +0.05(+0.46%)
Jun 29, 2020 9.505 10.14 9.349 10.05 1,011,532 +0.80(+8.61%)
Jun 26, 2020 9.413 9.514 8.891 9.257 1,583,522 -0.35(-3.63%)
Jun 25, 2020 9.095 9.615 8.969 9.606 737,131 +0.36(+3.88%)
Jun 24, 2020 9.677 9.677 9.238 9.247 808,698 -0.58(-5.93%)
Jun 23, 2020 10.21 10.38 9.740 9.830 598,825 -0.13(-1.35%)
Jun 22, 2020 9.982 10.06 9.767 9.964 1,035,086 -0.04(-0.36%)
Jun 19, 2020 10.21 10.30 9.713 10.000 1,268,464 -0.15(-1.50%)
Jun 18, 2020 9.650 10.42 9.606 10.15 647,059 +0.35(+3.57%)
Jun 17, 2020 10.68 10.69 9.655 9.803 1,142,025 -0.82(-7.76%)
Jun 16, 2020 10.82 10.97 10.35 10.63 749,323 +0.30(+2.86%)
Jun 15, 2020 9.588 10.47 9.525 10.33 742,490 +0.18(+1.77%)
Jun 12, 2020 10.53 10.71 9.784 10.15 1,174,161 +0.38(+3.85%)
Jun 11, 2020 10.11 10.16 9.727 9.776 708,188 -1.14(-10.43%)
Jun 10, 2020 12.12 12.12 10.91 10.91 506,023 -1.21(-9.98%)
Jun 09, 2020 12.30 12.54 11.67 12.12 657,721 -0.75(-5.85%)
Jun 08, 2020 12.51 13.30 12.46 12.88 602,641 +0.91(+7.64%)
Jun 05, 2020 11.59 12.35 11.54 11.96 718,491 +1.18(+10.97%)
Jun 04, 2020 10.49 10.89 10.28 10.78 749,974 +0.13(+1.18%)
Jun 03, 2020 10.000 10.81 9.960 10.65 776,618 +1.04(+10.81%)
Jun 02, 2020 9.848 10.24 9.606 9.615 594,014 -0.03(-0.28%)
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.