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 (%)
Apr 30, 2014 17.74 17.93 17.49 17.66 147,283 -0.09(-0.51%)
Apr 29, 2014 18.25 18.52 17.68 17.75 221,132 -0.38(-2.08%)
Apr 28, 2014 18.26 18.42 18.02 18.13 90,006 -0.11(-0.62%)
Apr 25, 2014 18.44 18.61 18.20 18.24 124,422 -0.30(-1.63%)
Apr 24, 2014 18.85 18.85 18.48 18.55 43,556 -0.24(-1.28%)
Apr 23, 2014 18.94 19.11 18.76 18.79 137,238 -0.20(-1.03%)
Apr 22, 2014 18.85 19.21 18.84 18.98 35,081 +0.11(+0.60%)
Apr 21, 2014 18.91 19.01 18.83 18.87 35,875 -0.07(-0.36%)
Apr 17, 2014 18.73 18.94 18.94 18.94 57,038 +0.17(+0.88%)
Apr 16, 2014 18.72 18.86 18.51 18.77 79,288 +0.12(+0.65%)
Apr 15, 2014 18.65 18.70 18.29 18.65 56,314 +0.00(+0.00%)
Apr 14, 2014 18.81 18.82 18.48 18.65 94,768 +0.03(+0.16%)
Apr 11, 2014 18.65 18.87 18.55 18.62 70,246 -0.20(-1.08%)
Apr 10, 2014 19.25 19.25 18.70 18.82 102,515 -0.49(-2.54%)
Apr 09, 2014 19.37 19.40 19.12 19.31 61,620 -0.06(-0.31%)
Apr 08, 2014 19.41 19.58 19.34 19.37 64,818 +0.00(+0.00%)
Apr 07, 2014 19.20 19.53 19.04 19.37 81,160 +0.08(+0.39%)
Apr 04, 2014 19.89 19.89 19.19 19.30 70,339 -0.46(-2.33%)
Apr 03, 2014 19.95 19.96 19.68 19.76 87,733 -0.13(-0.64%)
Apr 02, 2014 19.91 20.08 19.77 19.89 133,629 +0.05(+0.23%)
Apr 01, 2014 19.60 19.91 19.34 19.84 71,950 +0.33(+1.70%)
Mar 31, 2014 19.25 19.57 19.25 19.51 68,357 +0.38(+1.97%)
Mar 28, 2014 19.10 19.42 18.80 19.13 73,022 +0.05(+0.24%)
Mar 27, 2014 19.29 19.37 19.03 19.09 41,083 -0.25(-1.29%)
Mar 26, 2014 19.83 19.83 19.31 19.34 59,778 -0.35(-1.80%)
Mar 25, 2014 19.84 19.87 19.62 19.69 52,588 -0.05(-0.23%)
Mar 24, 2014 19.85 19.98 19.69 19.74 60,110 -0.14(-0.68%)
Mar 21, 2014 20.07 20.13 19.75 19.87 193,234 -0.10(-0.49%)
Mar 20, 2014 19.64 20.09 19.35 19.97 46,482 +0.30(+1.53%)
Mar 19, 2014 19.76 19.79 19.51 19.67 46,199 -0.05(-0.23%)
Mar 18, 2014 19.61 19.75 19.51 19.71 63,259 +0.09(+0.46%)
Mar 17, 2014 19.70 19.77 19.60 19.62 76,635 +0.05(+0.23%)
Mar 14, 2014 19.48 19.71 19.40 19.58 55,542 +0.00(+0.00%)
Mar 13, 2014 19.74 19.74 19.40 19.58 53,683 -0.05(-0.27%)
Mar 12, 2014 19.43 19.66 19.30 19.63 90,574 +0.09(+0.46%)
Mar 11, 2014 19.60 19.62 19.36 19.54 84,524 -0.11(-0.54%)
Mar 10, 2014 19.56 19.66 19.44 19.65 61,565 +0.02(+0.08%)
Mar 07, 2014 19.59 19.83 19.46 19.63 76,020 +0.17(+0.85%)
Mar 06, 2014 19.36 19.60 19.28 19.47 61,013 +0.14(+0.70%)
Mar 05, 2014 19.19 19.36 19.07 19.33 103,186 +0.08(+0.39%)
Mar 04, 2014 18.89 19.38 18.84 19.25 252,588 +0.57(+3.07%)
Mar 03, 2014 18.85 18.86 18.61 18.68 65,266 -0.26(-1.39%)
Feb 28, 2014 19.07 19.16 18.90 18.94 132,973 -0.10(-0.51%)
Feb 27, 2014 19.05 19.10 18.81 19.04 100,764 -0.01(-0.04%)
Feb 26, 2014 18.77 19.06 18.64 19.05 73,852 +0.33(+1.77%)
Feb 25, 2014 18.88 18.88 18.56 18.72 74,132 -0.16(-0.84%)
Feb 24, 2014 18.79 18.97 18.71 18.88 105,789 +0.17(+0.89%)
Feb 21, 2014 18.45 18.76 18.36 18.71 118,730 +0.34(+1.85%)
Feb 20, 2014 18.16 18.39 18.07 18.37 434,939 +0.25(+1.37%)
Feb 19, 2014 18.74 18.74 18.06 18.12 168,432 -0.63(-3.34%)
Feb 18, 2014 18.94 18.95 18.61 18.75 60,431 -0.17(-0.88%)
Feb 14, 2014 18.55 18.91 18.91 18.91 92,322 +0.37(+1.99%)
Feb 13, 2014 18.41 18.66 18.39 18.55 102,301 +0.02(+0.12%)
Feb 12, 2014 18.42 18.58 18.42 18.52 88,223 +0.02(+0.12%)
Feb 11, 2014 18.43 18.62 18.42 18.50 56,663 +0.17(+0.90%)
Feb 10, 2014 18.42 18.47 18.26 18.33 117,114 -0.04(-0.24%)
Feb 07, 2014 18.56 18.56 18.33 18.38 103,943 -0.06(-0.32%)
Feb 06, 2014 18.42 18.54 18.34 18.44 104,435 +0.10(+0.53%)
Feb 05, 2014 18.33 18.50 18.27 18.34 100,494 -0.04(-0.24%)
Feb 04, 2014 18.36 18.59 18.30 18.39 83,288 +0.07(+0.41%)
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.