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

Berkshire Hills Bancorp (NY: BHLB )

23.16 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 8.955 9.129 8.717 9.129 816,418 +0.18(+2.05%)
Jul 30, 2020 9.496 9.624 8.762 8.946 1,017,708 -1.00(-10.05%)
Jul 29, 2020 9.642 9.991 9.349 9.945 552,091 +0.24(+2.46%)
Jul 28, 2020 9.578 9.862 9.578 9.706 315,792 +0.01(+0.09%)
Jul 27, 2020 9.798 9.807 9.486 9.697 852,636 -0.19(-1.95%)
Jul 24, 2020 9.945 10.09 9.826 9.890 356,221 -0.17(-1.73%)
Jul 23, 2020 9.587 10.07 9.578 10.06 466,304 +0.48(+4.97%)
Jul 22, 2020 9.615 9.761 9.454 9.587 556,193 -0.19(-1.97%)
Jul 21, 2020 8.955 9.789 8.937 9.780 595,990 +0.96(+10.91%)
Jul 20, 2020 9.019 9.111 8.817 8.817 513,966 -0.26(-2.83%)
Jul 17, 2020 9.468 9.496 9.014 9.074 503,183 -0.42(-4.44%)
Jul 16, 2020 9.642 9.972 9.422 9.496 472,290 -0.23(-2.36%)
Jul 15, 2020 9.257 9.807 9.257 9.725 593,679 +0.80(+8.93%)
Jul 14, 2020 9.120 9.331 8.799 8.927 478,347 -0.25(-2.70%)
Jul 13, 2020 9.193 9.367 8.836 9.175 543,971 +0.15(+1.62%)
Jul 10, 2020 8.497 9.037 8.487 9.028 427,684 +0.49(+5.80%)
Jul 09, 2020 8.964 8.982 8.451 8.533 587,015 -0.43(-4.81%)
Jul 08, 2020 9.037 9.230 8.717 8.964 562,926 -0.14(-1.51%)
Jul 07, 2020 9.331 9.386 9.056 9.101 616,466 -0.34(-3.59%)
Jul 06, 2020 9.496 9.752 9.367 9.441 591,293 +0.24(+2.59%)
Jul 02, 2020 9.679 9.853 9.156 9.202 564,390 -0.15(-1.57%)
Jul 01, 2020 10.19 10.28 9.331 9.349 630,401 -0.75(-7.44%)
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%)
Jun 01, 2020 9.794 10.21 9.597 9.641 590,390 -0.05(-0.55%)
May 29, 2020 10.17 10.22 9.641 9.695 894,375 -0.56(-5.50%)
May 28, 2020 11.26 11.26 10.20 10.26 429,978 -0.82(-7.44%)
May 27, 2020 10.57 11.16 10.24 11.08 626,458 +1.06(+10.55%)
May 26, 2020 9.901 10.18 9.740 10.03 721,695 +0.63(+6.67%)
May 22, 2020 9.749 9.749 9.184 9.399 437,590 -0.26(-2.69%)
May 21, 2020 9.856 9.955 9.641 9.659 354,212 -0.14(-1.46%)
May 20, 2020 8.960 9.986 8.960 9.803 678,225 +0.99(+11.18%)
May 19, 2020 9.632 9.668 8.817 8.817 570,821 -0.98(-9.97%)
May 18, 2020 9.417 9.856 9.399 9.794 1,013,895 +0.95(+10.74%)
May 15, 2020 8.835 8.871 8.503 8.844 1,240,229 -0.08(-0.90%)
May 14, 2020 8.656 8.951 8.199 8.925 726,063 -0.01(-0.10%)
May 13, 2020 9.265 9.319 8.692 8.934 710,200 -0.40(-4.32%)
May 12, 2020 9.848 10.06 9.310 9.337 811,935 -0.59(-5.96%)
May 11, 2020 10.58 10.59 9.839 9.928 786,452 -0.67(-6.34%)
May 08, 2020 10.49 10.66 10.28 10.60 773,957 +0.39(+3.77%)
May 07, 2020 10.76 11.03 10.17 10.21 614,384 -0.29(-2.73%)
May 06, 2020 11.66 11.66 10.40 10.50 939,040 -1.16(-9.98%)
May 05, 2020 13.35 13.68 11.54 11.67 710,246 -2.28(-16.32%)
May 04, 2020 14.24 14.31 13.68 13.94 264,722 -0.55(-3.77%)
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.