Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.34 +0.18 (+0.85%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.85 21.98 21.56 21.66 173,439 -0.28(-1.27%)
Apr 28, 2016 21.88 22.13 21.86 21.94 128,278 -0.06(-0.29%)
Apr 27, 2016 21.94 22.49 21.87 22.00 236,099 +0.01(+0.04%)
Apr 26, 2016 22.38 22.38 21.79 21.99 207,731 -0.17(-0.76%)
Apr 25, 2016 22.37 22.37 21.96 22.16 90,961 -0.25(-1.10%)
Apr 22, 2016 22.18 22.44 22.18 22.41 121,051 +0.13(+0.57%)
Apr 21, 2016 22.15 22.32 22.06 22.28 93,321 +0.06(+0.29%)
Apr 20, 2016 22.19 22.33 22.05 22.21 49,412 -0.04(-0.18%)
Apr 19, 2016 21.89 22.27 21.89 22.25 48,642 +0.32(+1.46%)
Apr 18, 2016 21.66 22.00 21.66 21.94 73,804 +0.04(+0.18%)
Apr 15, 2016 21.88 22.13 21.78 21.90 67,750 -0.09(-0.40%)
Apr 14, 2016 22.11 22.37 21.91 21.98 68,869 -0.14(-0.61%)
Apr 13, 2016 21.33 22.16 21.27 22.12 111,446 +0.90(+4.25%)
Apr 12, 2016 20.99 21.37 20.99 21.22 110,353 +0.22(+1.03%)
Apr 11, 2016 21.07 21.38 20.95 21.00 67,883 +0.05(+0.23%)
Apr 08, 2016 20.75 21.19 20.74 20.95 76,124 +0.19(+0.92%)
Apr 07, 2016 21.20 21.30 20.64 20.76 193,877 -0.56(-2.62%)
Apr 06, 2016 21.34 21.57 21.07 21.32 62,468 -0.04(-0.19%)
Apr 05, 2016 21.46 21.52 21.20 21.36 130,500 -0.20(-0.93%)
Apr 04, 2016 21.38 21.68 21.33 21.56 91,883 +0.14(+0.67%)
Apr 01, 2016 21.36 21.50 21.05 21.42 154,229 -0.04(-0.19%)
Mar 31, 2016 21.66 21.81 21.45 21.46 125,124 -0.18(-0.85%)
Mar 30, 2016 21.50 21.81 21.50 21.64 95,382 +0.09(+0.41%)
Mar 29, 2016 21.11 21.58 20.90 21.55 93,346 +0.34(+1.62%)
Mar 28, 2016 21.21 21.32 21.05 21.21 82,912 +0.03(+0.15%)
Mar 24, 2016 21.21 21.18 21.18 21.18 94,869 -0.10(-0.49%)
Mar 23, 2016 21.39 21.92 21.26 21.28 78,760 -0.22(-1.00%)
Mar 22, 2016 21.74 22.01 21.43 21.50 135,607 -0.39(-1.79%)
Mar 21, 2016 21.75 21.94 21.61 21.89 64,428 +0.03(+0.15%)
Mar 18, 2016 21.80 21.94 21.18 21.86 514,946 +0.21(+0.96%)
Mar 17, 2016 21.27 21.70 21.08 21.65 115,472 +0.32(+1.50%)
Mar 16, 2016 21.42 21.63 21.20 21.33 101,451 -0.19(-0.89%)
Mar 15, 2016 21.46 21.62 21.42 21.52 108,987 -0.11(-0.52%)
Mar 14, 2016 21.78 21.78 21.58 21.63 86,209 -0.15(-0.70%)
Mar 11, 2016 21.48 21.79 21.42 21.78 92,622 +0.34(+1.56%)
Mar 10, 2016 21.30 21.54 21.10 21.45 90,789 +0.15(+0.71%)
Mar 09, 2016 21.39 21.47 21.26 21.30 59,538 -0.04(-0.19%)
Mar 08, 2016 21.70 21.81 21.32 21.34 92,732 -0.41(-1.87%)
Mar 07, 2016 21.47 21.74 21.30 21.74 88,015 +0.15(+0.70%)
Mar 04, 2016 21.50 21.61 21.32 21.59 101,115 +0.14(+0.63%)
Mar 03, 2016 21.38 21.50 21.32 21.46 109,028 +0.11(+0.52%)
Mar 02, 2016 21.41 21.60 21.09 21.34 67,656 +0.11(+0.53%)
Mar 01, 2016 20.70 21.33 20.70 21.23 106,779 +0.63(+3.06%)
Feb 29, 2016 20.78 20.88 20.57 20.60 94,577 -0.18(-0.84%)
Feb 26, 2016 20.82 20.82 20.49 20.78 148,941 +0.06(+0.27%)
Feb 25, 2016 20.65 20.82 20.59 20.72 63,965 +0.15(+0.74%)
Feb 24, 2016 20.33 20.65 20.08 20.57 127,375 +0.06(+0.31%)
Feb 23, 2016 20.49 20.71 20.42 20.51 125,931 -0.07(-0.35%)
Feb 22, 2016 20.76 20.84 20.56 20.58 135,370 +0.05(+0.23%)
Feb 19, 2016 20.30 20.69 20.28 20.53 178,465 +0.19(+0.94%)
Feb 18, 2016 20.55 20.60 20.19 20.34 147,518 -0.23(-1.12%)
Feb 17, 2016 20.83 21.11 20.52 20.57 130,519 -0.17(-0.81%)
Feb 16, 2016 20.79 21.01 20.40 20.74 124,284 +0.16(+0.78%)
Feb 12, 2016 20.20 20.58 20.58 20.58 80,206 +0.61(+3.04%)
Feb 11, 2016 20.12 20.28 19.72 19.97 125,940 -0.54(-2.64%)
Feb 10, 2016 21.07 21.25 20.50 20.52 98,490 -0.35(-1.68%)
Feb 09, 2016 20.48 21.03 20.48 20.87 155,850 +0.12(+0.58%)
Feb 08, 2016 20.29 20.81 19.96 20.75 191,483 +0.17(+0.85%)
Feb 05, 2016 20.79 20.98 20.55 20.57 128,525 -0.25(-1.22%)
Feb 04, 2016 21.00 21.33 20.68 20.83 98,181 -0.21(-1.02%)
Feb 03, 2016 21.13 21.39 20.58 21.04 127,383 +0.07(+0.34%)
Feb 02, 2016 21.35 21.35 20.73 20.97 203,977 -0.51(-2.40%)
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.