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

Berkshire Hills Bancorp (NY: BHLB )

22.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 9.163 9.627 9.145 9.377 761,888 +0.27(+2.95%)
Sep 29, 2020 9.080 9.200 8.950 9.108 367,678 -0.02(-0.20%)
Sep 28, 2020 8.829 9.228 8.829 9.126 615,702 +0.40(+4.57%)
Sep 25, 2020 8.579 8.978 8.570 8.727 639,378 +0.23(+2.73%)
Sep 24, 2020 8.115 8.616 7.930 8.496 651,530 +0.42(+5.17%)
Sep 23, 2020 8.431 8.681 8.078 8.078 802,287 -0.35(-4.18%)
Sep 22, 2020 8.894 9.015 8.431 8.431 954,906 -0.42(-4.72%)
Sep 21, 2020 9.061 9.191 8.727 8.848 704,060 -0.52(-5.54%)
Sep 18, 2020 9.569 9.569 9.248 9.367 2,011,296 -0.18(-1.92%)
Sep 17, 2020 9.221 9.601 9.193 9.551 625,354 +0.13(+1.36%)
Sep 16, 2020 9.221 9.542 9.157 9.422 891,861 +0.20(+2.19%)
Sep 15, 2020 9.202 9.468 9.157 9.221 593,732 +0.01(+0.10%)
Sep 14, 2020 8.707 9.257 8.671 9.212 801,019 +0.46(+5.24%)
Sep 11, 2020 8.533 8.762 8.497 8.753 656,139 +0.23(+2.69%)
Sep 10, 2020 8.634 8.772 8.451 8.524 850,596 -0.13(-1.48%)
Sep 09, 2020 8.790 8.982 8.634 8.652 610,995 -0.10(-1.15%)
Sep 08, 2020 8.799 8.982 8.735 8.753 821,545 -0.07(-0.83%)
Sep 04, 2020 8.854 8.927 8.579 8.827 480,485 +0.26(+2.99%)
Sep 03, 2020 8.533 8.900 8.488 8.570 416,672 +0.12(+1.41%)
Sep 02, 2020 8.359 8.579 8.304 8.451 458,081 +0.05(+0.55%)
Sep 01, 2020 8.341 8.469 8.277 8.405 479,264 -0.01(-0.11%)
Aug 31, 2020 8.552 8.590 8.368 8.414 920,380 -0.16(-1.92%)
Aug 28, 2020 8.662 8.662 8.451 8.579 310,395 +0.04(+0.43%)
Aug 27, 2020 8.387 8.698 8.387 8.542 367,747 +0.16(+1.97%)
Aug 26, 2020 8.707 8.707 8.368 8.377 271,396 -0.29(-3.38%)
Aug 25, 2020 8.772 8.850 8.477 8.671 331,903 -0.01(-0.11%)
Aug 24, 2020 8.423 8.680 8.277 8.680 626,237 +0.32(+3.84%)
Aug 21, 2020 8.487 8.634 8.313 8.359 470,339 -0.21(-2.46%)
Aug 20, 2020 8.662 8.762 8.533 8.570 401,617 -0.21(-2.40%)
Aug 19, 2020 8.634 8.973 8.597 8.781 478,260 +0.15(+1.70%)
Aug 18, 2020 8.891 8.891 8.561 8.634 477,551 -0.27(-2.99%)
Aug 17, 2020 9.157 9.157 8.827 8.900 463,853 -0.26(-2.80%)
Aug 14, 2020 8.946 9.294 8.840 9.157 348,035 +0.05(+0.60%)
Aug 13, 2020 9.395 9.459 9.074 9.102 420,063 -0.42(-4.43%)
Aug 12, 2020 9.981 9.981 9.230 9.523 524,573 -0.17(-1.80%)
Aug 11, 2020 10.02 10.23 9.670 9.697 572,095 -0.10(-1.03%)
Aug 10, 2020 9.560 10.32 9.560 9.798 774,842 +0.21(+2.20%)
Aug 07, 2020 8.799 9.587 8.643 9.587 665,086 +0.76(+8.62%)
Aug 06, 2020 8.946 9.019 8.749 8.827 309,619 -0.17(-1.93%)
Aug 05, 2020 8.671 9.010 8.561 9.001 498,440 +0.40(+4.69%)
Aug 04, 2020 8.744 8.863 8.561 8.597 609,867 -0.18(-2.09%)
Aug 03, 2020 9.404 9.404 8.781 8.781 773,577 -0.35(-3.82%)
Jul 31, 2020 8.955 9.129 8.717 9.129 816,410 +0.18(+2.05%)
Jul 30, 2020 9.496 9.624 8.762 8.946 1,017,698 -1.00(-10.05%)
Jul 29, 2020 9.642 9.991 9.349 9.945 552,085 +0.24(+2.46%)
Jul 28, 2020 9.578 9.862 9.578 9.707 315,789 +0.01(+0.09%)
Jul 27, 2020 9.798 9.807 9.487 9.697 852,628 -0.19(-1.95%)
Jul 24, 2020 9.945 10.09 9.826 9.890 356,218 -0.17(-1.73%)
Jul 23, 2020 9.587 10.07 9.578 10.06 466,300 +0.48(+4.97%)
Jul 22, 2020 9.615 9.761 9.454 9.587 556,188 -0.19(-1.97%)
Jul 21, 2020 8.955 9.789 8.937 9.780 595,984 +0.96(+10.91%)
Jul 20, 2020 9.019 9.111 8.817 8.817 513,961 -0.26(-2.83%)
Jul 17, 2020 9.468 9.496 9.014 9.074 503,178 -0.42(-4.44%)
Jul 16, 2020 9.642 9.972 9.422 9.496 472,285 -0.23(-2.36%)
Jul 15, 2020 9.257 9.807 9.257 9.725 593,673 +0.80(+8.93%)
Jul 14, 2020 9.120 9.331 8.799 8.927 478,342 -0.25(-2.70%)
Jul 13, 2020 9.193 9.367 8.836 9.175 543,966 +0.15(+1.62%)
Jul 10, 2020 8.497 9.037 8.487 9.028 427,680 +0.49(+5.80%)
Jul 09, 2020 8.964 8.982 8.451 8.533 587,009 -0.43(-4.81%)
Jul 08, 2020 9.037 9.230 8.717 8.964 562,920 -0.14(-1.51%)
Jul 07, 2020 9.331 9.386 9.056 9.102 616,460 -0.34(-3.59%)
Jul 06, 2020 9.496 9.752 9.367 9.441 591,287 +0.24(+2.59%)
Jul 02, 2020 9.679 9.853 9.157 9.202 564,385 -0.15(-1.57%)
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.