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

Berkshire Hills Bancorp (NY: BHLB )

26.73 +0.08 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 30, 2020 11.48 12.01 11.44 11.88 410,871 +0.33(+2.84%)
Oct 29, 2020 11.38 11.72 11.08 11.55 546,962 +0.06(+0.56%)
Oct 28, 2020 11.91 12.01 11.12 11.49 1,095,413 -0.64(-5.26%)
Oct 27, 2020 12.08 12.41 11.57 12.13 1,187,050 +1.32(+12.24%)
Oct 26, 2020 10.85 10.90 10.51 10.81 346,314 -0.11(-1.00%)
Oct 23, 2020 10.92 11.09 10.69 10.92 316,788 +0.16(+1.53%)
Oct 22, 2020 10.23 10.78 10.13 10.75 642,149 +0.55(+5.36%)
Oct 21, 2020 10.12 10.23 9.959 10.20 297,196 +0.13(+1.27%)
Oct 20, 2020 10.01 10.23 9.995 10.08 350,731 +0.18(+1.84%)
Oct 19, 2020 10.11 10.24 9.877 9.895 211,002 -0.14(-1.36%)
Oct 16, 2020 9.758 10.21 9.758 10.03 452,430 +0.29(+3.00%)
Oct 15, 2020 9.448 9.813 9.402 9.740 286,607 +0.14(+1.42%)
Oct 14, 2020 9.804 9.867 9.557 9.603 317,027 -0.16(-1.68%)
Oct 13, 2020 10.09 10.19 9.758 9.767 349,022 -0.46(-4.46%)
Oct 12, 2020 9.959 10.23 9.877 10.22 271,768 +0.21(+2.09%)
Oct 09, 2020 10.35 10.41 9.995 10.01 277,752 -0.22(-2.14%)
Oct 08, 2020 10.10 10.31 9.999 10.23 333,859 +0.27(+2.75%)
Oct 07, 2020 9.785 10.06 9.712 9.959 643,423 +0.30(+3.12%)
Oct 06, 2020 9.904 10.16 9.612 9.658 768,125 -0.06(-0.66%)
Oct 05, 2020 9.749 9.913 9.639 9.722 530,593 +0.01(+0.09%)
Oct 02, 2020 9.101 9.712 8.992 9.712 745,314 +0.38(+4.11%)
Oct 01, 2020 9.284 9.411 8.937 9.329 729,099 +0.11(+1.19%)
Sep 30, 2020 9.010 9.466 8.992 9.220 774,836 +0.26(+2.95%)
Sep 29, 2020 8.928 9.047 8.800 8.955 373,927 -0.02(-0.20%)
Sep 28, 2020 8.682 9.074 8.682 8.974 626,166 +0.39(+4.57%)
Sep 25, 2020 8.436 8.828 8.427 8.582 650,245 +0.23(+2.73%)
Sep 24, 2020 7.980 8.472 7.797 8.354 662,603 +0.41(+5.17%)
Sep 23, 2020 8.290 8.536 7.943 7.943 815,922 -0.35(-4.18%)
Sep 22, 2020 8.746 8.864 8.290 8.290 971,135 -0.41(-4.72%)
Sep 21, 2020 8.910 9.038 8.582 8.700 716,026 -0.51(-5.54%)
Sep 18, 2020 9.409 9.409 9.094 9.211 2,045,479 -0.18(-1.92%)
Sep 17, 2020 9.067 9.441 9.040 9.391 635,982 +0.13(+1.36%)
Sep 16, 2020 9.067 9.382 9.004 9.265 907,018 +0.20(+2.19%)
Sep 15, 2020 9.049 9.310 9.004 9.067 603,823 +0.01(+0.10%)
Sep 14, 2020 8.562 9.103 8.526 9.058 814,633 +0.45(+5.24%)
Sep 11, 2020 8.391 8.616 8.355 8.607 667,291 +0.23(+2.69%)
Sep 10, 2020 8.490 8.625 8.310 8.382 865,053 -0.13(-1.48%)
Sep 09, 2020 8.643 8.832 8.490 8.508 621,379 -0.10(-1.15%)
Sep 08, 2020 8.652 8.832 8.589 8.607 835,507 -0.07(-0.83%)
Sep 04, 2020 8.706 8.778 8.436 8.679 488,651 +0.25(+2.99%)
Sep 03, 2020 8.391 8.751 8.346 8.427 423,754 +0.12(+1.41%)
Sep 02, 2020 8.219 8.436 8.165 8.310 465,866 +0.05(+0.55%)
Sep 01, 2020 8.201 8.328 8.138 8.265 487,409 -0.01(-0.11%)
Aug 31, 2020 8.409 8.447 8.228 8.274 936,022 -0.16(-1.92%)
Aug 28, 2020 8.517 8.517 8.310 8.436 315,670 +0.04(+0.43%)
Aug 27, 2020 8.246 8.553 8.246 8.400 373,997 +0.16(+1.97%)
Aug 26, 2020 8.562 8.562 8.228 8.237 276,009 -0.29(-3.38%)
Aug 25, 2020 8.625 8.702 8.336 8.526 337,544 -0.01(-0.11%)
Aug 24, 2020 8.283 8.535 8.138 8.535 636,880 +0.32(+3.84%)
Aug 21, 2020 8.346 8.490 8.174 8.219 478,332 -0.21(-2.46%)
Aug 20, 2020 8.517 8.616 8.391 8.427 408,443 -0.21(-2.40%)
Aug 19, 2020 8.490 8.823 8.454 8.634 486,389 +0.14(+1.70%)
Aug 18, 2020 8.742 8.742 8.418 8.490 485,667 -0.26(-2.99%)
Aug 17, 2020 9.004 9.004 8.679 8.751 471,737 -0.25(-2.80%)
Aug 14, 2020 8.796 9.139 8.693 9.004 353,950 +0.05(+0.60%)
Aug 13, 2020 9.238 9.301 8.922 8.949 427,202 -0.41(-4.43%)
Aug 12, 2020 9.815 9.815 9.076 9.364 533,488 -0.17(-1.80%)
Aug 11, 2020 9.851 10.06 9.508 9.535 581,818 -0.10(-1.03%)
Aug 10, 2020 9.400 10.15 9.400 9.634 788,011 +0.21(+2.20%)
Aug 07, 2020 8.652 9.427 8.499 9.427 676,389 +0.75(+8.62%)
Aug 06, 2020 8.796 8.868 8.602 8.679 314,881 -0.17(-1.93%)
Aug 05, 2020 8.526 8.859 8.418 8.850 506,911 +0.40(+4.69%)
Aug 04, 2020 8.598 8.715 8.418 8.454 620,232 -0.18(-2.09%)
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.