Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.23 -0.12 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 21.00 21.03 20.70 20.75 224,560 -0.14(-0.66%)
Nov 29, 2023 21.00 21.19 20.82 20.89 175,557 +0.11(+0.52%)
Nov 28, 2023 20.91 20.91 20.59 20.78 147,266 -0.09(-0.43%)
Nov 27, 2023 20.86 20.93 20.69 20.87 125,043 -0.07(-0.33%)
Nov 24, 2023 21.01 21.10 20.69 20.94 50,974 +0.07(+0.33%)
Nov 22, 2023 21.01 21.02 20.66 20.87 124,975 +0.16(+0.77%)
Nov 21, 2023 21.12 21.19 20.67 20.71 205,180 -0.52(-2.43%)
Nov 20, 2023 21.30 21.38 21.16 21.23 89,296 -0.11(-0.51%)
Nov 17, 2023 21.26 21.56 21.19 21.34 185,851 +0.35(+1.65%)
Nov 16, 2023 21.41 21.41 20.92 20.99 135,957 -0.39(-1.81%)
Nov 15, 2023 21.47 21.72 21.26 21.38 217,949 +0.02(+0.09%)
Nov 14, 2023 20.83 21.64 20.83 21.36 324,371 +1.37(+6.84%)
Nov 13, 2023 19.82 20.11 19.69 19.99 127,422 +0.01(+0.05%)
Nov 10, 2023 20.01 20.18 19.82 19.98 148,020 +0.10(+0.49%)
Nov 09, 2023 20.10 20.26 19.74 19.88 345,941 -0.14(-0.69%)
Nov 08, 2023 20.31 20.31 19.81 20.02 166,863 -0.22(-1.07%)
Nov 07, 2023 20.55 20.55 20.20 20.24 135,041 -0.39(-1.91%)
Nov 06, 2023 20.85 20.86 20.56 20.63 189,982 -0.26(-1.22%)
Nov 03, 2023 20.99 21.20 20.69 20.89 237,718 +0.54(+2.66%)
Nov 02, 2023 19.81 20.45 19.81 20.35 158,164 +0.79(+4.02%)
Nov 01, 2023 19.22 19.57 19.06 19.56 116,445 +0.28(+1.43%)
Oct 31, 2023 19.38 19.38 19.18 19.28 102,903 +0.01(+0.05%)
Oct 30, 2023 19.19 19.41 19.08 19.27 135,082 +0.26(+1.34%)
Oct 27, 2023 19.19 19.25 18.76 19.02 236,989 -0.23(-1.18%)
Oct 26, 2023 18.56 19.39 18.56 19.24 194,692 +0.80(+4.32%)
Oct 25, 2023 18.05 18.66 18.01 18.45 238,269 +0.28(+1.51%)
Oct 24, 2023 18.73 18.76 18.02 18.17 306,444 -0.50(-2.69%)
Oct 23, 2023 18.20 18.98 18.20 18.67 247,899 +0.30(+1.66%)
Oct 20, 2023 19.96 19.96 18.15 18.37 469,311 -1.34(-6.79%)
Oct 19, 2023 19.94 20.27 19.66 19.71 179,706 -0.32(-1.62%)
Oct 18, 2023 20.39 20.54 19.95 20.03 124,886 -0.57(-2.77%)
Oct 17, 2023 20.01 20.95 20.01 20.60 193,320 +0.46(+2.29%)
Oct 16, 2023 20.06 20.41 20.05 20.14 127,084 +0.30(+1.54%)
Oct 13, 2023 20.34 20.40 19.80 19.83 128,552 -0.33(-1.66%)
Oct 12, 2023 20.52 20.52 20.05 20.17 163,312 -0.39(-1.91%)
Oct 11, 2023 20.48 20.73 20.38 20.56 142,108 +0.10(+0.48%)
Oct 10, 2023 20.23 20.52 20.23 20.46 178,685 +0.35(+1.76%)
Oct 09, 2023 19.84 20.25 19.84 20.11 94,779 +0.08(+0.39%)
Oct 06, 2023 19.67 20.24 19.54 20.03 290,837 +0.05(+0.25%)
Oct 05, 2023 19.64 20.02 19.64 19.98 176,307 +0.30(+1.50%)
Oct 04, 2023 19.57 19.82 19.36 19.69 194,349 +0.11(+0.55%)
Oct 03, 2023 19.64 19.70 19.46 19.58 190,195 -0.20(-0.99%)
Oct 02, 2023 19.70 19.99 19.60 19.78 246,282 +0.06(+0.30%)
Sep 29, 2023 19.72 19.91 19.62 19.72 210,294 +0.15(+0.75%)
Sep 28, 2023 19.34 19.78 19.34 19.57 272,287 +0.20(+1.01%)
Sep 27, 2023 19.30 19.63 19.28 19.37 213,834 +0.16(+0.82%)
Sep 26, 2023 19.26 19.69 19.20 19.21 267,382 -0.23(-1.16%)
Sep 25, 2023 19.25 19.51 19.37 19.44 128,258 +0.10(+0.51%)
Sep 22, 2023 19.55 19.68 19.31 19.34 153,600 -0.17(-0.86%)
Sep 21, 2023 19.16 19.62 19.11 19.51 216,671 +0.34(+1.80%)
Sep 20, 2023 19.20 19.62 19.14 19.17 244,362 +0.02(+0.10%)
Sep 19, 2023 19.33 19.51 19.14 19.15 169,558 -0.19(-0.97%)
Sep 18, 2023 19.81 19.81 19.32 19.33 179,305 -0.46(-2.33%)
Sep 15, 2023 20.00 20.21 19.73 19.79 1,081,597 -0.40(-2.00%)
Sep 14, 2023 19.69 20.22 19.60 20.20 293,548 +0.78(+4.00%)
Sep 13, 2023 19.75 19.75 19.40 19.42 223,306 -0.22(-1.10%)
Sep 12, 2023 19.32 19.76 19.28 19.64 219,452 -0.23(-1.14%)
Sep 11, 2023 20.00 20.18 19.81 19.86 169,917 +0.00(+0.00%)
Sep 08, 2023 20.05 20.05 19.80 19.86 174,423 -0.10(-0.49%)
Sep 07, 2023 20.01 20.22 19.86 19.96 201,849 -0.23(-1.12%)
Sep 06, 2023 20.56 20.81 20.12 20.19 186,083 -0.43(-2.10%)
Sep 05, 2023 21.17 21.29 20.50 20.62 241,615 -0.80(-3.72%)
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.