Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

22.80 +0.62 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.87 31.87 31.87 0 -0.17(-0.52%)
Mar 28, 2018 31.66 32.29 31.49 32.04 196,745 +0.38(+1.19%)
Mar 27, 2018 32.08 32.21 31.53 31.66 145,865 -0.38(-1.18%)
Mar 26, 2018 31.45 32.04 31.32 32.04 167,962 +0.97(+3.11%)
Mar 23, 2018 32.08 32.14 31.07 31.07 277,161 -0.97(-3.01%)
Mar 22, 2018 32.50 32.84 32.00 32.04 186,380 -0.80(-2.43%)
Mar 21, 2018 32.92 33.21 32.67 32.84 139,673 +0.00(+0.00%)
Mar 20, 2018 33.26 33.42 32.79 32.84 138,007 -0.42(-1.26%)
Mar 19, 2018 33.21 33.30 32.71 33.26 179,776 +0.04(+0.13%)
Mar 16, 2018 33.42 33.68 33.17 33.21 498,104 -0.13(-0.38%)
Mar 15, 2018 33.09 33.34 32.84 33.34 177,747 +0.25(+0.76%)
Mar 14, 2018 33.47 33.55 32.96 33.09 150,360 -0.29(-0.88%)
Mar 13, 2018 33.30 33.53 33.17 33.38 232,257 +0.17(+0.51%)
Mar 12, 2018 32.88 33.30 32.88 33.21 141,021 +0.25(+0.76%)
Mar 09, 2018 32.50 33.13 32.29 32.96 200,993 +0.76(+2.35%)
Mar 08, 2018 32.50 32.63 31.91 32.21 199,274 -0.21(-0.65%)
Mar 07, 2018 32.63 32.42 227,218 +0.21(+0.65%)
Mar 06, 2018 32.00 32.21 31.53 32.21 314,825 +0.29(+0.92%)
Mar 05, 2018 31.62 32.12 31.28 31.91 236,148 +0.17(+0.53%)
Mar 02, 2018 31.07 31.81 30.95 31.74 153,102 +0.55(+1.75%)
Mar 01, 2018 30.95 31.37 30.86 31.20 180,775 +0.34(+1.09%)
Feb 28, 2018 31.41 31.74 30.86 30.86 308,968 -0.46(-1.47%)
Feb 27, 2018 31.91 32.21 31.32 31.32 299,752 -0.59(-1.84%)
Feb 26, 2018 31.74 31.91 31.45 31.91 120,403 +0.25(+0.80%)
Feb 23, 2018 31.45 31.66 31.28 31.66 102,866 +0.42(+1.34%)
Feb 22, 2018 31.20 31.24 156,606 -0.34(-1.06%)
Feb 21, 2018 31.41 32.08 31.41 31.58 165,265 +0.25(+0.80%)
Feb 20, 2018 31.79 31.79 31.24 31.32 154,667 -0.59(-1.84%)
Feb 16, 2018 31.91 31.91 31.91 0 +0.25(+0.80%)
Feb 15, 2018 31.87 31.91 31.45 31.66 150,378 +0.00(+0.00%)
Feb 14, 2018 30.86 31.70 30.86 31.66 165,471 +0.86(+2.78%)
Feb 13, 2018 30.72 31.01 30.64 30.80 116,163 +0.04(+0.14%)
Feb 12, 2018 31.26 31.26 30.64 30.76 163,912 -0.38(-1.21%)
Feb 09, 2018 30.84 31.30 30.43 31.14 269,567 +0.58(+1.91%)
Feb 08, 2018 31.18 31.22 30.55 30.55 290,737 -0.58(-1.88%)
Feb 07, 2018 31.05 31.26 30.76 31.14 196,736 +0.21(+0.67%)
Feb 06, 2018 30.09 30.97 29.88 30.93 376,369 -0.08(-0.27%)
Feb 05, 2018 31.51 31.97 30.72 31.01 193,212 -0.83(-2.62%)
Feb 02, 2018 31.89 32.35 31.68 31.85 253,694 -0.08(-0.26%)
Feb 01, 2018 31.47 31.97 31.18 31.93 235,568 +0.25(+0.79%)
Jan 31, 2018 31.60 32.01 31.43 31.68 255,961 +0.25(+0.80%)
Jan 30, 2018 31.47 31.64 31.43 31.43 275,693 -0.17(-0.53%)
Jan 29, 2018 31.51 31.97 31.51 31.60 215,997 -0.04(-0.13%)
Jan 26, 2018 32.35 32.35 31.18 31.64 248,452 -0.42(-1.30%)
Jan 25, 2018 32.18 32.18 31.76 32.06 176,862 +0.04(+0.13%)
Jan 24, 2018 32.76 32.76 31.97 32.01 219,861 -0.63(-1.92%)
Jan 23, 2018 32.47 32.76 32.06 32.64 363,953 +0.08(+0.26%)
Jan 22, 2018 32.51 32.60 32.26 32.56 177,726 +0.04(+0.13%)
Jan 19, 2018 32.26 32.60 32.18 32.51 290,402 +0.21(+0.65%)
Jan 18, 2018 32.47 32.51 32.22 32.31 310,089 -0.17(-0.51%)
Jan 17, 2018 32.39 32.56 31.93 32.47 367,786 +0.33(+1.04%)
Jan 16, 2018 32.35 32.60 32.01 32.14 386,062 +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 31.93 329,143 +0.58(+1.86%)
Jan 10, 2018 31.80 31.35 497,412 +0.21(+0.67%)
Jan 09, 2018 31.22 31.55 31.18 31.14 239,223 +0.08(+0.27%)
Jan 08, 2018 31.10 31.22 30.72 31.05 201,245 -0.04(-0.13%)
Jan 05, 2018 30.76 31.14 30.76 31.10 178,783 +0.38(+1.22%)
Jan 04, 2018 30.55 30.97 30.51 30.72 230,627 +0.38(+1.24%)
Jan 03, 2018 30.64 30.64 30.18 30.34 264,105 -0.38(-1.22%)
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.