Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.35 +0.19 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.60 32.01 31.43 31.68 255,963 +0.25(+0.80%)
Jan 30, 2018 31.47 31.64 31.43 31.43 275,696 -0.17(-0.53%)
Jan 29, 2018 31.51 31.97 31.51 31.60 215,999 -0.04(-0.13%)
Jan 26, 2018 32.35 32.35 31.18 31.64 248,455 -0.42(-1.30%)
Jan 25, 2018 32.18 32.18 31.76 32.05 176,863 +0.04(+0.13%)
Jan 24, 2018 32.76 32.76 31.97 32.01 219,863 -0.63(-1.92%)
Jan 23, 2018 32.47 32.76 32.05 32.64 363,956 +0.08(+0.26%)
Jan 22, 2018 32.51 32.60 32.26 32.56 177,728 +0.04(+0.13%)
Jan 19, 2018 32.26 32.60 32.18 32.51 290,405 +0.21(+0.65%)
Jan 18, 2018 32.47 32.51 32.22 32.31 310,092 -0.17(-0.51%)
Jan 17, 2018 32.39 32.56 31.93 32.47 367,790 +0.33(+1.04%)
Jan 16, 2018 32.35 32.60 32.01 32.14 386,066 +0.17(+0.52%)
Jan 12, 2018 31.97 31.97 31.97 0 +0.04(+0.13%)
Jan 11, 2018 31.51 31.97 31.30 31.93 329,147 +0.58(+1.86%)
Jan 10, 2018 31.80 31.35 497,416 +0.21(+0.67%)
Jan 09, 2018 31.22 31.55 31.18 31.14 239,226 +0.08(+0.27%)
Jan 08, 2018 31.10 31.22 30.72 31.05 201,247 -0.04(-0.13%)
Jan 05, 2018 30.76 31.14 30.76 31.10 178,785 +0.38(+1.22%)
Jan 04, 2018 30.55 30.97 30.51 30.72 230,629 +0.38(+1.24%)
Jan 03, 2018 30.64 30.64 30.18 30.34 264,108 -0.38(-1.22%)
Jan 02, 2018 30.59 30.64 30.41 30.72 322,843 +0.17(+0.55%)
Dec 29, 2017 30.55 30.55 30.55 0 -0.33(-1.08%)
Dec 28, 2017 30.80 30.93 30.55 30.89 119,386 +0.13(+0.41%)
Dec 27, 2017 31.22 31.22 30.72 30.76 149,312 -0.50(-1.60%)
Dec 26, 2017 31.26 31.55 30.84 31.26 218,123 +0.08(+0.27%)
Dec 22, 2017 31.47 31.51 31.14 31.18 142,682 -0.33(-1.06%)
Dec 21, 2017 31.47 31.68 31.30 31.51 208,619 +0.13(+0.40%)
Dec 20, 2017 31.80 31.97 31.05 31.39 222,387 -0.38(-1.18%)
Dec 19, 2017 32.39 32.39 31.64 31.76 351,879 -0.46(-1.42%)
Dec 18, 2017 32.26 32.81 31.97 32.22 224,033 +0.25(+0.78%)
Dec 15, 2017 31.10 32.31 31.10 31.97 757,731 +0.92(+2.96%)
Dec 14, 2017 31.55 31.60 30.80 31.05 192,064 -0.38(-1.20%)
Dec 13, 2017 31.68 31.93 31.35 31.43 179,787 -0.21(-0.66%)
Dec 12, 2017 31.51 31.93 31.30 31.64 141,114 +0.25(+0.80%)
Dec 11, 2017 31.72 31.76 31.26 31.39 232,163 -0.21(-0.66%)
Dec 08, 2017 32.18 32.18 31.39 31.60 193,624 +0.00(+0.00%)
Dec 07, 2017 32.01 32.26 31.80 161,688 +0.00(+0.00%)
Dec 06, 2017 31.76 32.35 31.76 32.05 261,189 -0.13(-0.39%)
Dec 05, 2017 32.97 33.10 32.18 32.18 301,938 -0.63(-1.91%)
Dec 04, 2017 32.89 32.89 32.64 32.81 344,480 +0.46(+1.42%)
Dec 01, 2017 32.26 32.51 31.64 32.35 227,361 +0.17(+0.52%)
Nov 30, 2017 32.97 32.97 32.05 32.18 311,265 -0.54(-1.66%)
Nov 29, 2017 32.10 32.97 32.10 32.72 341,718 +0.83(+2.62%)
Nov 28, 2017 31.26 31.97 31.14 31.89 377,619 +0.67(+2.14%)
Nov 27, 2017 30.97 31.39 30.97 31.22 290,713 +0.21(+0.67%)
Nov 24, 2017 31.43 31.43 31.01 31.01 85,208 -0.29(-0.93%)
Nov 22, 2017 31.43 31.85 31.30 31.30 154,293 -0.04(-0.13%)
Nov 21, 2017 31.35 31.39 31.05 31.35 126,236 +0.17(+0.54%)
Nov 20, 2017 30.84 31.22 30.72 31.18 155,855 +0.46(+1.49%)
Nov 17, 2017 30.43 30.97 30.14 30.72 202,756 +0.13(+0.41%)
Nov 16, 2017 30.64 30.80 30.51 30.59 180,645 +0.08(+0.27%)
Nov 15, 2017 30.18 30.72 30.18 30.51 198,571 +0.00(+0.00%)
Nov 14, 2017 30.39 30.76 30.30 30.51 132,603 -0.04(-0.14%)
Nov 13, 2017 30.01 30.64 29.78 30.55 142,938 +0.33(+1.10%)
Nov 10, 2017 30.14 30.43 29.93 30.22 212,369 +0.21(+0.70%)
Nov 09, 2017 30.22 30.30 29.30 30.01 476,256 -0.50(-1.64%)
Nov 08, 2017 30.39 30.55 30.26 30.51 214,953 -0.16(-0.52%)
Nov 07, 2017 31.58 31.62 30.59 30.67 229,573 -0.95(-3.02%)
Nov 06, 2017 31.75 31.79 31.50 31.62 92,978 -0.17(-0.52%)
Nov 03, 2017 32.16 32.20 31.75 31.79 95,616 -0.37(-1.16%)
Nov 02, 2017 31.75 32.25 31.50 32.16 98,684 +0.42(+1.31%)
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.