Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

27.28 +0.04 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.61 26.76 26.29 26.58 128,282 -0.07(-0.25%)
Dec 30, 2021 26.67 26.93 26.47 26.64 218,115 -0.07(-0.28%)
Dec 29, 2021 26.93 26.95 26.50 26.72 126,320 -0.08(-0.31%)
Dec 28, 2021 26.75 26.99 26.62 26.80 151,032 -0.05(-0.17%)
Dec 27, 2021 26.53 26.86 26.25 26.85 112,434 +0.33(+1.23%)
Dec 23, 2021 26.67 26.78 26.44 26.52 112,951 +0.02(+0.07%)
Dec 22, 2021 26.09 26.50 25.93 26.50 127,705 +0.42(+1.61%)
Dec 21, 2021 25.57 26.13 25.57 26.08 174,012 +0.83(+3.30%)
Dec 20, 2021 25.53 25.57 24.67 25.25 296,664 -0.80(-3.09%)
Dec 17, 2021 26.20 26.20 25.28 26.05 1,539,599 -0.37(-1.42%)
Dec 16, 2021 26.46 26.93 26.08 26.43 449,271 +0.24(+0.93%)
Dec 15, 2021 25.84 26.76 25.51 26.18 863,717 +0.40(+1.56%)
Dec 14, 2021 25.36 26.22 25.21 25.78 390,175 +0.44(+1.73%)
Dec 13, 2021 25.58 25.91 25.06 25.34 364,021 -0.50(-1.95%)
Dec 10, 2021 25.87 25.90 25.36 25.85 157,400 +0.22(+0.88%)
Dec 09, 2021 25.43 25.78 25.14 25.62 154,844 -0.07(-0.25%)
Dec 08, 2021 25.81 26.07 25.46 25.69 150,668 -0.13(-0.51%)
Dec 07, 2021 26.30 26.30 25.62 25.82 246,918 -0.26(-1.00%)
Dec 06, 2021 25.92 26.81 25.90 26.08 312,630 +0.61(+2.39%)
Dec 03, 2021 25.81 25.81 25.18 25.47 333,387 -0.14(-0.55%)
Dec 02, 2021 24.96 26.01 24.89 25.61 311,773 +0.95(+3.87%)
Dec 01, 2021 25.62 26.12 24.64 24.66 230,110 -0.31(-1.24%)
Nov 30, 2021 25.20 25.39 24.90 24.97 391,928 -0.65(-2.55%)
Nov 29, 2021 26.50 26.66 25.61 25.62 380,119 -0.41(-1.58%)
Nov 26, 2021 25.76 26.04 24.83 26.04 401,086 -0.75(-2.79%)
Nov 24, 2021 26.72 26.97 26.53 26.78 143,734 -0.14(-0.52%)
Nov 23, 2021 26.79 27.04 26.50 26.92 178,319 +0.41(+1.55%)
Nov 22, 2021 26.64 27.26 26.47 26.51 337,324 +0.10(+0.39%)
Nov 19, 2021 26.13 26.52 25.73 26.41 272,808 -0.14(-0.53%)
Nov 18, 2021 26.22 26.61 26.50 26.55 216,637 +0.30(+1.14%)
Nov 17, 2021 26.30 26.33 25.88 26.25 216,437 -0.08(-0.32%)
Nov 16, 2021 25.76 26.34 25.49 26.33 275,381 +0.44(+1.70%)
Nov 15, 2021 25.81 26.09 25.69 25.90 205,095 +0.11(+0.44%)
Nov 12, 2021 26.38 26.44 25.51 25.78 225,483 -0.52(-1.99%)
Nov 11, 2021 26.29 26.38 25.88 26.31 152,789 +0.22(+0.86%)
Nov 10, 2021 26.36 26.04 26.08 149,626 -0.22(-0.85%)
Nov 09, 2021 26.33 26.43 25.96 26.31 156,307 -0.27(-1.02%)
Nov 08, 2021 26.86 27.03 26.35 26.58 130,555 -0.01(-0.03%)
Nov 05, 2021 26.27 26.64 26.11 26.59 237,612 +0.60(+2.29%)
Nov 04, 2021 26.18 26.18 25.23 25.99 221,659 -0.27(-1.03%)
Nov 03, 2021 25.60 26.48 25.48 26.26 192,154 +0.58(+2.25%)
Nov 02, 2021 26.44 26.58 25.59 25.68 195,863 -0.74(-2.82%)
Nov 01, 2021 25.59 26.44 25.27 26.43 321,550 +1.15(+4.57%)
Oct 29, 2021 25.51 25.72 25.21 25.27 286,626 -0.27(-1.06%)
Oct 28, 2021 25.17 25.56 25.17 25.54 147,421 +0.59(+2.35%)
Oct 27, 2021 25.65 25.71 24.93 24.96 236,376 -0.85(-3.28%)
Oct 26, 2021 26.24 25.75 25.80 192,702 -0.47(-1.81%)
Oct 25, 2021 26.65 26.67 25.96 26.28 279,919 -0.12(-0.46%)
Oct 22, 2021 26.37 26.66 25.96 26.40 297,997 +0.57(+2.20%)
Oct 21, 2021 25.18 26.21 25.04 25.83 471,766 +0.30(+1.17%)
Oct 20, 2021 24.97 25.55 24.92 25.53 199,077 +0.46(+1.82%)
Oct 19, 2021 25.14 25.19 24.72 25.08 140,489 +0.10(+0.41%)
Oct 18, 2021 25.07 25.37 24.95 24.98 116,088 -0.19(-0.74%)
Oct 15, 2021 25.59 25.59 25.14 25.16 268,024 +0.02(+0.07%)
Oct 14, 2021 24.94 25.23 24.70 25.14 153,914 +0.54(+2.19%)
Oct 13, 2021 25.09 25.09 24.30 24.60 160,016 -0.42(-1.67%)
Oct 12, 2021 24.79 25.13 24.58 25.02 122,791 +0.24(+0.98%)
Oct 11, 2021 25.40 25.44 24.77 24.78 168,942 -0.56(-2.20%)
Oct 08, 2021 25.23 25.55 25.19 25.34 100,809 -0.05(-0.18%)
Oct 07, 2021 25.40 25.50 24.96 25.39 173,408 +0.18(+0.70%)
Oct 06, 2021 25.06 25.25 24.51 25.21 156,494 -0.11(-0.44%)
Oct 05, 2021 25.18 25.44 24.88 25.32 279,417 +0.30(+1.19%)
Oct 04, 2021 25.27 25.45 24.91 25.02 181,369 -0.19(-0.74%)
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.