Berkshire Hills Bancorp (NY: BHLB )

26.43 USD -0.09 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 26.65 26.75 25.80 26.43 227,554 -0.09(-0.34%)
May 13, 2021 24.96 26.60 24.89 26.52 508,834 +1.45(+5.78%)
May 12, 2021 25.39 25.82 24.92 25.07 438,701 -0.03(-0.12%)
May 11, 2021 24.47 25.31 24.39 25.10 315,092 +0.48(+1.95%)
May 10, 2021 25.01 25.44 24.60 24.62 445,656 -0.23(-0.93%)
May 07, 2021 24.44 25.01 24.21 24.85 272,514 -0.03(-0.12%)
May 06, 2021 24.83 24.91 24.14 24.88 334,003 +0.38(+1.55%)
May 05, 2021 24.15 24.59 23.54 24.50 379,868 +0.29(+1.20%)
May 04, 2021 23.65 24.32 23.19 24.21 394,746 +1.26(+5.49%)
May 03, 2021 22.40 23.11 22.23 22.95 418,126 +0.76(+3.42%)
Apr 30, 2021 22.61 23.09 22.04 22.19 616,300 -1.12(-4.80%)
Apr 29, 2021 23.33 24.01 23.07 23.31 394,453 +0.65(+2.87%)
Apr 28, 2021 22.37 22.84 22.27 22.66 182,975 +0.23(+1.03%)
Apr 27, 2021 22.88 22.99 22.25 22.43 219,255 -0.33(-1.45%)
Apr 26, 2021 22.66 23.14 22.66 22.76 451,947 +0.03(+0.13%)
Apr 23, 2021 21.53 23.04 21.53 22.73 297,900 +1.29(+6.02%)
Apr 22, 2021 21.70 21.91 21.43 21.44 137,979 -0.34(-1.56%)
Apr 21, 2021 21.06 21.82 21.00 21.78 193,946 +0.63(+2.98%)
Apr 20, 2021 21.96 22.74 21.00 21.15 244,728 -0.97(-4.39%)
Apr 19, 2021 22.18 22.64 22.00 22.12 146,382 -0.22(-0.98%)
Apr 16, 2021 22.54 22.57 22.00 22.34 150,500 +0.20(+0.90%)
Apr 15, 2021 22.02 22.21 21.55 22.14 169,477 +0.06(+0.27%)
Apr 14, 2021 21.35 22.32 21.35 22.08 181,009 +0.73(+3.42%)
Apr 13, 2021 22.33 22.33 21.07 21.35 365,214 -1.21(-5.36%)
Apr 12, 2021 22.62 22.68 22.26 22.56 241,685 +0.07(+0.31%)
Apr 09, 2021 22.54 22.60 22.18 22.49 163,400 +0.15(+0.67%)
Apr 08, 2021 22.25 22.39 21.70 22.34 205,115 +0.07(+0.31%)
Apr 07, 2021 22.39 22.60 22.04 22.27 226,623 -0.08(-0.36%)
Apr 06, 2021 22.60 22.91 22.24 22.35 171,982 -0.25(-1.11%)
Apr 05, 2021 22.78 22.98 22.27 22.60 218,657 +0.20(+0.89%)
Apr 01, 2021 22.27 22.69 21.81 22.40 187,700 +0.08(+0.36%)
Mar 31, 2021 22.48 22.81 22.26 22.32 345,729 -0.26(-1.15%)
Mar 30, 2021 22.33 22.76 22.29 22.58 205,679 +0.49(+2.22%)
Mar 29, 2021 22.42 22.98 21.83 22.09 247,588 -0.74(-3.24%)
Mar 26, 2021 22.75 22.93 22.39 22.83 263,100 +0.58(+2.61%)
Mar 25, 2021 21.38 22.35 21.15 22.25 332,909 +0.77(+3.58%)
Mar 24, 2021 21.94 22.86 21.45 21.48 291,312 -0.06(-0.28%)
Mar 23, 2021 21.89 22.15 21.34 21.54 255,210 -0.70(-3.15%)
Mar 22, 2021 22.78 22.78 22.03 22.24 287,019 -1.21(-5.16%)
Mar 19, 2021 23.48 23.70 22.53 23.45 781,200 -0.22(-0.93%)
Mar 18, 2021 23.88 24.74 23.54 23.67 482,960 +0.12(+0.51%)
Mar 17, 2021 23.88 24.16 23.36 23.55 281,638 -0.12(-0.51%)
Mar 16, 2021 23.68 23.80 23.00 23.67 352,004 -0.05(-0.21%)
Mar 15, 2021 24.44 24.44 23.36 23.72 256,821 -0.66(-2.71%)
Mar 12, 2021 24.03 24.86 24.02 24.38 286,000 +0.48(+2.01%)
Mar 11, 2021 23.65 23.92 23.43 23.90 259,599 +0.21(+0.89%)
Mar 10, 2021 23.33 23.89 22.98 23.69 380,546 +0.51(+2.20%)
Mar 09, 2021 23.21 23.55 22.56 23.18 690,877 -0.35(-1.49%)
Mar 08, 2021 22.51 23.75 22.46 23.53 403,799 +1.45(+6.57%)
Mar 05, 2021 22.17 22.27 21.33 22.08 312,900 +0.54(+2.51%)
Mar 04, 2021 21.26 22.04 21.04 21.54 349,115 +0.21(+0.98%)
Mar 03, 2021 20.86 22.06 20.86 21.33 223,630 +0.59(+2.84%)
Mar 02, 2021 20.73 20.98 20.55 20.74 162,408 -0.07(-0.34%)
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.