Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.34 +0.12 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.47 27.88 27.40 27.42 420,550 -0.07(-0.24%)
Mar 30, 2022 28.57 28.57 27.28 27.48 561,792 -1.04(-3.65%)
Mar 29, 2022 28.39 28.76 28.11 28.52 394,085 +0.57(+2.03%)
Mar 28, 2022 28.13 28.13 27.61 27.96 248,394 -0.30(-1.07%)
Mar 25, 2022 27.73 28.28 27.58 28.26 319,398 +0.63(+2.30%)
Mar 24, 2022 27.47 27.62 27.03 27.62 253,582 +0.44(+1.64%)
Mar 23, 2022 28.20 28.27 27.11 27.18 376,864 -1.31(-4.58%)
Mar 22, 2022 28.29 28.66 28.23 28.49 274,407 +0.51(+1.83%)
Mar 21, 2022 28.52 28.61 27.68 27.97 196,187 -0.26(-0.91%)
Mar 18, 2022 28.30 28.40 27.63 28.23 730,816 -0.09(-0.30%)
Mar 17, 2022 28.41 28.41 27.91 28.32 215,096 -0.46(-1.61%)
Mar 16, 2022 28.77 29.09 28.42 28.78 283,312 +0.34(+1.20%)
Mar 15, 2022 28.55 28.55 28.03 28.44 270,577 +0.19(+0.67%)
Mar 14, 2022 28.63 28.78 27.99 28.25 419,315 +0.07(+0.24%)
Mar 11, 2022 28.21 28.66 28.11 28.18 199,046 +0.19(+0.68%)
Mar 10, 2022 27.90 27.76 27.99 284,491 -0.29(-1.04%)
Mar 09, 2022 28.42 28.82 28.25 28.29 299,743 +0.62(+2.22%)
Mar 08, 2022 27.88 28.50 27.65 27.67 386,979 +0.05(+0.17%)
Mar 07, 2022 28.21 28.73 27.60 27.62 309,421 -0.77(-2.70%)
Mar 04, 2022 28.52 28.56 28.04 28.39 311,379 -0.67(-2.31%)
Mar 03, 2022 29.06 29.25 28.61 29.06 301,103 +0.12(+0.43%)
Mar 02, 2022 28.17 29.12 28.17 28.94 345,777 +0.94(+3.35%)
Mar 01, 2022 29.13 29.17 27.62 28.00 408,905 -1.43(-4.86%)
Feb 28, 2022 28.53 29.58 28.16 29.43 366,555 +0.28(+0.97%)
Feb 25, 2022 28.35 29.28 28.38 29.15 290,966 +1.09(+3.88%)
Feb 24, 2022 27.71 28.14 27.22 28.06 323,160 -0.39(-1.36%)
Feb 23, 2022 29.38 29.59 28.41 28.45 184,165 -0.63(-2.18%)
Feb 22, 2022 29.49 29.56 28.89 29.08 243,463 -0.35(-1.19%)
Feb 18, 2022 29.43 0 -0.04(-0.13%)
Feb 17, 2022 29.25 29.48 28.71 29.47 352,642 -0.11(-0.38%)
Feb 16, 2022 29.38 29.77 29.38 29.58 206,655 +0.10(+0.35%)
Feb 15, 2022 28.96 29.58 28.96 29.48 215,215 +0.82(+2.87%)
Feb 14, 2022 29.04 29.34 28.49 28.66 237,263 -0.25(-0.85%)
Feb 11, 2022 28.81 29.38 28.67 28.90 225,709 -0.04(-0.13%)
Feb 10, 2022 28.50 29.07 28.39 28.94 335,615 +0.22(+0.76%)
Feb 09, 2022 29.14 29.32 28.50 28.72 191,402 -0.50(-1.72%)
Feb 08, 2022 28.91 29.36 28.79 29.22 246,918 +0.53(+1.84%)
Feb 07, 2022 28.55 28.74 28.29 28.70 212,570 +0.03(+0.10%)
Feb 04, 2022 28.38 28.80 28.11 28.67 214,227 +0.29(+1.03%)
Feb 03, 2022 28.63 28.29 28.38 353,873 -0.14(-0.50%)
Feb 02, 2022 28.11 28.57 27.82 28.52 367,827 +0.28(+1.00%)
Feb 01, 2022 27.78 28.29 27.56 28.23 290,887 +0.34(+1.22%)
Jan 31, 2022 26.98 27.90 27.89 351,793 +0.63(+2.32%)
Jan 28, 2022 27.29 27.36 26.40 27.26 333,068 -0.22(-0.79%)
Jan 27, 2022 28.14 28.52 27.04 27.48 506,101 -0.17(-0.61%)
Jan 26, 2022 28.28 28.51 27.49 27.65 437,218 -0.37(-1.31%)
Jan 25, 2022 27.90 28.48 27.33 28.02 297,806 -0.14(-0.50%)
Jan 24, 2022 27.72 28.37 27.20 28.16 424,029 +0.30(+1.08%)
Jan 21, 2022 28.59 29.46 27.86 27.86 582,420 -0.77(-2.70%)
Jan 20, 2022 28.30 29.96 28.00 28.63 446,462 +0.63(+2.26%)
Jan 19, 2022 29.04 29.04 27.99 28.00 186,811 -0.95(-3.29%)
Jan 18, 2022 29.46 29.65 28.87 28.95 199,263 -0.55(-1.85%)
Jan 14, 2022 29.50 0 +0.53(+1.82%)
Jan 13, 2022 29.22 29.46 28.81 28.97 160,729 -0.05(-0.16%)
Jan 12, 2022 29.15 29.19 28.75 29.02 223,066 +0.08(+0.26%)
Jan 11, 2022 28.93 29.11 28.52 28.94 161,353 -0.02(-0.07%)
Jan 10, 2022 29.04 29.20 28.39 28.96 241,197 +0.20(+0.69%)
Jan 07, 2022 28.59 28.84 28.37 28.76 134,849 +0.13(+0.46%)
Jan 06, 2022 27.92 28.87 27.90 28.63 189,633 +1.07(+3.86%)
Jan 05, 2022 28.10 28.28 27.51 27.56 238,791 -0.19(-0.68%)
Jan 04, 2022 27.63 28.29 27.63 27.75 209,590 +0.29(+1.06%)
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.