Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.51 +0.08 (+0.37%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.37 25.43 24.71 24.80 275,347 -0.83(-3.23%)
Jan 30, 2020 25.19 25.66 25.18 25.63 189,697 +0.20(+0.80%)
Jan 29, 2020 25.82 25.86 25.23 25.43 350,843 -0.63(-2.40%)
Jan 28, 2020 28.11 28.11 25.95 26.05 307,739 -0.49(-1.86%)
Jan 27, 2020 26.48 26.86 26.35 26.55 147,187 -0.43(-1.60%)
Jan 24, 2020 27.74 27.74 26.67 26.98 193,628 -0.67(-2.42%)
Jan 23, 2020 27.35 27.71 27.14 27.65 308,202 +0.16(+0.58%)
Jan 22, 2020 27.67 27.67 27.37 27.49 106,670 -0.18(-0.67%)
Jan 21, 2020 28.05 28.09 27.62 27.67 157,137 -0.55(-1.94%)
Jan 17, 2020 28.27 28.34 28.08 28.22 152,655 +0.14(+0.50%)
Jan 16, 2020 27.89 28.17 27.85 28.08 89,630 +0.39(+1.40%)
Jan 15, 2020 27.77 27.91 27.49 27.69 111,453 -0.31(-1.10%)
Jan 14, 2020 27.86 28.07 27.72 28.00 170,480 +0.01(+0.03%)
Jan 13, 2020 27.69 28.00 27.55 27.99 172,424 +0.29(+1.05%)
Jan 10, 2020 28.07 28.18 27.60 27.70 125,642 -0.38(-1.35%)
Jan 09, 2020 28.19 28.26 28.02 28.08 127,962 +0.02(+0.06%)
Jan 08, 2020 27.67 28.21 27.67 28.06 162,368 +0.38(+1.37%)
Jan 07, 2020 28.23 28.40 27.37 27.68 308,138 -0.69(-2.42%)
Jan 06, 2020 28.31 28.43 28.08 28.37 166,073 -0.24(-0.83%)
Jan 03, 2020 28.41 28.69 28.35 28.61 160,373 -0.24(-0.82%)
Jan 02, 2020 29.11 29.11 28.58 28.85 134,194 -0.12(-0.43%)
Dec 31, 2019 28.93 29.10 28.85 28.97 226,769 +0.03(+0.09%)
Dec 30, 2019 29.01 29.13 28.86 28.94 142,413 +0.03(+0.09%)
Dec 27, 2019 29.17 29.17 28.90 28.92 145,732 -0.26(-0.88%)
Dec 26, 2019 29.21 29.31 29.10 29.17 99,574 +0.06(+0.21%)
Dec 24, 2019 29.15 29.22 28.93 29.11 115,768 +0.04(+0.12%)
Dec 23, 2019 29.27 29.34 28.97 29.08 162,928 -0.15(-0.51%)
Dec 20, 2019 29.50 29.71 29.21 29.23 891,757 -0.19(-0.66%)
Dec 19, 2019 29.25 29.57 29.22 29.42 192,174 +0.07(+0.24%)
Dec 18, 2019 29.47 29.57 29.23 29.35 177,996 -0.01(-0.03%)
Dec 17, 2019 29.05 29.45 28.93 29.36 243,363 +0.41(+1.43%)
Dec 16, 2019 28.78 29.30 28.65 28.94 229,173 +0.16(+0.55%)
Dec 13, 2019 28.88 29.13 28.48 28.78 144,710 -0.13(-0.46%)
Dec 12, 2019 28.19 29.07 28.19 28.92 332,160 +0.74(+2.63%)
Dec 11, 2019 28.19 28.32 28.02 28.18 142,525 +0.04(+0.13%)
Dec 10, 2019 27.95 28.25 27.93 28.14 191,931 +0.10(+0.35%)
Dec 09, 2019 27.97 28.18 27.95 28.04 259,659 -0.01(-0.03%)
Dec 06, 2019 28.09 28.37 28.02 28.05 330,394 +0.32(+1.14%)
Dec 05, 2019 27.87 27.97 27.64 27.74 243,332 -0.06(-0.22%)
Dec 04, 2019 27.59 27.97 27.59 27.80 160,154 +0.34(+1.25%)
Dec 03, 2019 27.36 27.48 27.11 27.45 176,889 -0.26(-0.95%)
Dec 02, 2019 27.92 28.20 27.62 27.72 249,025 -0.08(-0.29%)
Nov 29, 2019 27.92 28.13 27.78 27.80 76,384 -0.31(-1.10%)
Nov 27, 2019 28.00 28.19 28.00 28.11 124,848 +0.18(+0.63%)
Nov 26, 2019 27.91 28.06 27.80 27.93 165,481 -0.09(-0.31%)
Nov 25, 2019 27.78 28.14 27.68 28.02 230,243 +0.27(+0.98%)
Nov 22, 2019 27.99 28.13 27.72 27.74 172,290 -0.11(-0.38%)
Nov 21, 2019 28.11 28.11 27.60 27.85 143,445 -0.11(-0.38%)
Nov 20, 2019 27.89 28.25 27.75 27.96 236,399 -0.18(-0.63%)
Nov 19, 2019 28.13 28.22 27.82 28.13 196,998 +0.17(+0.60%)
Nov 18, 2019 28.05 28.05 27.64 27.97 150,728 -0.15(-0.53%)
Nov 15, 2019 28.26 28.37 28.03 28.11 270,353 -0.01(-0.03%)
Nov 14, 2019 28.14 28.37 27.92 28.12 167,620 -0.08(-0.28%)
Nov 13, 2019 28.39 28.39 28.04 28.20 192,508 -0.48(-1.66%)
Nov 12, 2019 28.63 28.85 28.31 28.68 174,315 +0.09(+0.31%)
Nov 11, 2019 28.03 28.82 27.85 28.59 230,777 +0.38(+1.33%)
Nov 08, 2019 28.33 28.50 28.08 28.22 177,051 -0.12(-0.43%)
Nov 07, 2019 28.43 28.74 28.10 28.34 329,963 +0.15(+0.53%)
Nov 06, 2019 28.57 28.57 28.17 28.19 141,769 -0.37(-1.29%)
Nov 05, 2019 28.24 28.82 28.18 28.56 259,960 +0.51(+1.81%)
Nov 04, 2019 28.00 28.13 27.76 28.05 247,581 +0.36(+1.30%)
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.