Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.35 +0.19 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.18 30.51 28.55 28.88 306,321 -0.12(-0.42%)
Jan 30, 2017 29.12 29.16 28.71 29.00 207,301 -0.45(-1.52%)
Jan 27, 2017 29.73 29.73 29.28 29.45 133,713 -0.24(-0.82%)
Jan 26, 2017 29.65 29.77 29.43 29.69 118,806 +0.00(+0.00%)
Jan 25, 2017 29.32 29.69 29.28 29.69 150,067 +0.61(+2.10%)
Jan 24, 2017 28.63 29.20 28.63 29.08 182,116 +0.37(+1.28%)
Jan 23, 2017 28.43 28.75 28.39 28.71 252,335 +0.20(+0.72%)
Jan 20, 2017 28.39 28.71 28.34 28.51 252,133 +0.12(+0.43%)
Jan 19, 2017 28.43 28.51 28.22 28.39 197,817 -0.08(-0.29%)
Jan 18, 2017 28.22 28.47 28.10 28.47 238,823 +0.29(+1.01%)
Jan 17, 2017 28.71 28.71 28.18 28.18 214,716 -0.69(-2.40%)
Jan 13, 2017 28.88 28.88 28.88 0 +0.37(+1.29%)
Jan 12, 2017 29.20 29.20 28.22 28.51 268,566 -0.73(-2.51%)
Jan 11, 2017 29.24 29.24 28.88 29.24 249,415 +0.08(+0.28%)
Jan 10, 2017 28.88 29.16 28.83 29.16 294,016 +0.24(+0.85%)
Jan 09, 2017 29.20 29.36 28.75 28.92 355,892 -0.49(-1.66%)
Jan 06, 2017 29.61 29.77 29.36 29.41 151,538 -0.12(-0.41%)
Jan 05, 2017 29.85 29.98 29.12 29.53 292,053 -0.49(-1.63%)
Jan 04, 2017 29.89 30.18 29.73 30.02 181,791 +0.12(+0.41%)
Jan 03, 2017 30.30 30.55 29.65 29.89 276,848 -0.16(-0.54%)
Dec 30, 2016 30.06 30.06 30.06 0 +0.04(+0.14%)
Dec 29, 2016 30.18 30.30 29.81 30.02 145,645 -0.20(-0.67%)
Dec 28, 2016 30.18 30.34 30.02 30.22 175,331 +0.08(+0.27%)
Dec 27, 2016 29.94 30.22 29.94 30.14 145,858 +0.29(+0.96%)
Dec 23, 2016 29.85 29.85 29.85 0 -0.16(-0.54%)
Dec 22, 2016 29.98 30.18 29.81 30.02 177,919 +0.00(+0.00%)
Dec 21, 2016 30.14 30.22 29.81 30.02 143,437 -0.08(-0.27%)
Dec 20, 2016 30.18 30.47 29.89 30.10 180,013 +0.16(+0.54%)
Dec 19, 2016 29.69 30.18 29.24 29.94 264,665 +0.24(+0.82%)
Dec 16, 2016 29.85 30.05 29.53 29.69 621,792 +0.00(+0.00%)
Dec 15, 2016 29.32 29.81 29.20 29.69 265,181 +0.45(+1.53%)
Dec 14, 2016 29.28 29.69 29.04 29.24 311,483 -0.12(-0.42%)
Dec 13, 2016 29.57 29.57 29.10 29.36 344,516 -0.08(-0.28%)
Dec 12, 2016 29.81 29.94 29.28 29.45 563,907 -0.29(-0.96%)
Dec 09, 2016 29.57 29.94 29.41 29.73 241,054 +0.16(+0.55%)
Dec 08, 2016 29.57 29.81 29.28 29.57 377,716 +0.12(+0.42%)
Dec 07, 2016 29.12 29.45 28.90 29.45 179,147 +0.45(+1.55%)
Dec 06, 2016 28.79 29.08 28.63 29.00 130,394 +0.29(+0.99%)
Dec 05, 2016 28.14 28.79 28.14 28.71 239,660 +0.77(+2.77%)
Dec 02, 2016 27.98 28.14 27.81 27.94 170,081 -0.12(-0.44%)
Dec 01, 2016 27.86 28.18 27.86 28.06 174,101 +0.37(+1.33%)
Nov 30, 2016 28.18 28.19 27.53 27.69 154,454 -0.24(-0.88%)
Nov 29, 2016 27.61 28.37 27.61 27.94 227,255 +0.49(+1.78%)
Nov 28, 2016 27.41 27.61 27.33 27.45 168,169 -0.20(-0.74%)
Nov 25, 2016 27.49 27.65 27.37 27.65 45,805 +0.12(+0.44%)
Nov 23, 2016 27.53 27.53 27.53 0 -0.20(-0.74%)
Nov 22, 2016 27.12 27.73 26.88 27.73 220,126 +0.73(+2.72%)
Nov 21, 2016 27.04 27.08 26.75 27.00 131,963 -0.08(-0.30%)
Nov 18, 2016 26.75 27.08 26.75 27.08 210,992 +0.12(+0.45%)
Nov 17, 2016 26.39 26.88 26.39 26.96 206,999 +0.69(+2.64%)
Nov 16, 2016 26.18 26.39 25.86 26.26 230,206 -0.37(-1.38%)
Nov 15, 2016 26.39 26.71 25.98 26.63 162,578 +0.20(+0.77%)
Nov 14, 2016 26.10 26.67 26.02 26.43 293,148 +0.33(+1.25%)
Nov 11, 2016 25.53 26.10 25.20 26.10 378,221 +0.57(+2.24%)
Nov 10, 2016 25.29 25.69 25.00 25.53 332,557 +0.29(+1.13%)
Nov 09, 2016 24.35 25.29 24.27 25.25 330,866 +1.06(+4.38%)
Nov 08, 2016 24.31 24.35 24.06 24.18 121,242 -0.12(-0.50%)
Nov 07, 2016 24.23 24.31 24.10 24.31 153,609 +0.45(+1.87%)
Nov 04, 2016 23.94 24.23 23.78 23.86 142,612 -0.12(-0.51%)
Nov 03, 2016 24.02 24.06 23.78 23.98 131,536 +0.12(+0.51%)
Nov 02, 2016 24.19 24.23 23.70 23.86 159,793 -0.32(-1.34%)
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.