Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

22.92 +0.13 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.17 10.22 9.642 9.695 894,367 -0.56(-5.50%)
May 28, 2020 11.26 11.26 10.20 10.26 429,974 -0.82(-7.44%)
May 27, 2020 10.57 11.16 10.24 11.08 626,452 +1.06(+10.55%)
May 26, 2020 9.901 10.18 9.740 10.03 721,688 +0.63(+6.67%)
May 22, 2020 9.749 9.749 9.185 9.400 437,585 -0.26(-2.69%)
May 21, 2020 9.857 9.955 9.642 9.659 354,209 -0.14(-1.46%)
May 20, 2020 8.961 9.987 8.961 9.803 678,219 +0.99(+11.18%)
May 19, 2020 9.633 9.668 8.817 8.817 570,815 -0.98(-9.97%)
May 18, 2020 9.418 9.857 9.400 9.794 1,013,885 +0.95(+10.74%)
May 15, 2020 8.835 8.871 8.504 8.844 1,240,217 -0.08(-0.90%)
May 14, 2020 8.656 8.952 8.199 8.925 726,056 -0.01(-0.10%)
May 13, 2020 9.265 9.319 8.692 8.934 710,193 -0.40(-4.32%)
May 12, 2020 9.848 10.06 9.310 9.337 811,927 -0.59(-5.96%)
May 11, 2020 10.58 10.59 9.839 9.928 786,444 -0.67(-6.34%)
May 08, 2020 10.49 10.66 10.28 10.60 773,950 +0.39(+3.77%)
May 07, 2020 10.76 11.03 10.17 10.21 614,378 -0.29(-2.73%)
May 06, 2020 11.66 11.66 10.40 10.50 939,030 -1.16(-9.98%)
May 05, 2020 13.35 13.68 11.54 11.67 710,239 -2.28(-16.32%)
May 04, 2020 14.24 14.31 13.68 13.94 264,719 -0.55(-3.77%)
May 01, 2020 14.78 14.83 14.00 14.49 295,741 -0.78(-5.11%)
Apr 30, 2020 15.94 15.98 15.14 15.27 307,590 -1.29(-7.79%)
Apr 29, 2020 16.19 16.84 15.85 16.56 345,798 +1.12(+7.25%)
Apr 28, 2020 15.72 15.96 15.20 15.44 310,196 +0.34(+2.26%)
Apr 27, 2020 13.98 15.34 13.98 15.10 541,881 +1.24(+8.92%)
Apr 24, 2020 13.78 14.12 13.72 13.86 296,969 +0.08(+0.58%)
Apr 23, 2020 13.55 14.17 13.55 13.78 215,071 +0.16(+1.18%)
Apr 22, 2020 13.87 13.87 13.58 13.62 435,616 +0.13(+0.93%)
Apr 21, 2020 13.02 13.72 12.90 13.49 267,889 -0.09(-0.66%)
Apr 20, 2020 13.29 14.14 13.25 13.58 388,196 -0.14(-1.04%)
Apr 17, 2020 12.80 13.90 12.80 13.73 518,384 +1.37(+11.09%)
Apr 16, 2020 13.02 13.24 11.97 12.36 502,784 -0.62(-4.76%)
Apr 15, 2020 13.98 13.98 12.81 12.97 367,379 -1.18(-8.35%)
Apr 14, 2020 14.78 15.11 13.99 14.16 372,962 -0.37(-2.53%)
Apr 13, 2020 15.46 15.46 14.23 14.53 274,159 -0.84(-5.48%)
Apr 09, 2020 14.24 15.46 13.90 15.37 463,812 +1.64(+11.95%)
Apr 08, 2020 13.75 14.10 13.15 13.73 374,243 +0.20(+1.46%)
Apr 07, 2020 13.70 14.27 13.33 13.53 581,545 +0.24(+1.82%)
Apr 06, 2020 12.90 13.43 12.75 13.29 414,200 +1.00(+8.17%)
Apr 03, 2020 12.99 13.32 12.03 12.28 456,892 -0.85(-6.48%)
Apr 02, 2020 12.71 13.23 12.50 13.14 409,609 +0.34(+2.66%)
Apr 01, 2020 12.69 12.92 12.35 12.80 644,735 -0.52(-3.90%)
Mar 31, 2020 12.67 13.42 12.55 13.32 509,317 +0.61(+4.80%)
Mar 30, 2020 12.41 12.76 11.94 12.71 881,427 +0.37(+2.98%)
Mar 27, 2020 12.17 12.47 11.82 12.34 834,772 -0.18(-1.43%)
Mar 26, 2020 11.74 12.55 11.53 12.52 691,478 +0.91(+7.88%)
Mar 25, 2020 11.81 11.90 10.78 11.60 924,363 -0.07(-0.61%)
Mar 24, 2020 11.13 12.14 11.02 11.68 709,169 +0.99(+9.31%)
Mar 23, 2020 11.08 11.16 10.24 10.68 568,976 -0.56(-5.02%)
Mar 20, 2020 13.42 13.67 11.15 11.25 884,881 -2.16(-16.11%)
Mar 19, 2020 12.82 14.05 12.19 13.40 709,169 +0.50(+3.89%)
Mar 18, 2020 14.52 15.40 12.82 12.90 404,205 -2.71(-17.38%)
Mar 17, 2020 14.31 15.79 13.33 15.62 580,405 +1.56(+11.09%)
Mar 16, 2020 16.59 16.59 13.84 14.06 457,659 -2.97(-17.46%)
Mar 13, 2020 16.65 17.03 15.30 17.03 413,033 +1.41(+9.00%)
Mar 12, 2020 15.75 16.51 15.11 15.63 385,097 -1.40(-8.21%)
Mar 11, 2020 18.15 18.25 16.79 17.02 293,714 -1.66(-8.87%)
Mar 10, 2020 18.30 18.71 17.61 18.68 260,021 +1.00(+5.68%)
Mar 09, 2020 19.52 20.03 17.53 17.68 298,171 -2.64(-13.01%)
Mar 06, 2020 19.81 20.65 19.73 20.32 333,462 -0.29(-1.39%)
Mar 05, 2020 21.08 21.13 20.22 20.61 275,701 -1.08(-5.00%)
Mar 04, 2020 21.77 21.94 20.78 21.69 228,256 -0.04(-0.21%)
Mar 03, 2020 22.59 22.93 21.36 21.74 250,279 -0.95(-4.19%)
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.