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 (%)
Jun 18, 2024 21.04 21.24 20.98 21.16 190,662 +0.12(+0.57%)
Jun 17, 2024 20.68 21.05 20.58 21.04 169,411 +0.25(+1.19%)
Jun 14, 2024 20.83 20.93 20.69 20.79 145,356 -0.29(-1.36%)
Jun 13, 2024 21.35 21.35 20.87 21.08 584,787 -0.29(-1.35%)
Jun 12, 2024 21.33 21.64 21.10 21.37 261,032 +0.67(+3.26%)
Jun 11, 2024 20.75 20.92 20.60 20.69 350,467 -0.25(-1.18%)
Jun 10, 2024 21.07 21.22 20.82 20.94 291,155 -0.53(-2.45%)
Jun 07, 2024 21.20 21.48 21.20 21.47 153,220 +0.03(+0.14%)
Jun 06, 2024 21.28 21.48 21.25 21.44 444,948 +0.14(+0.65%)
Jun 05, 2024 21.32 21.44 21.13 21.30 134,183 +0.16(+0.75%)
Jun 04, 2024 21.35 21.41 21.14 21.14 145,863 -0.41(-1.89%)
Jun 03, 2024 22.24 22.24 21.52 21.55 150,266 -0.50(-2.25%)
May 31, 2024 21.79 22.06 21.79 22.04 215,209 +0.35(+1.60%)
May 30, 2024 21.73 21.93 21.58 21.70 178,723 +0.29(+1.34%)
May 29, 2024 21.42 21.51 21.27 21.41 218,244 -0.44(-2.00%)
May 28, 2024 22.28 22.46 21.80 21.84 326,840 -0.34(-1.52%)
May 24, 2024 22.42 22.42 22.11 22.18 171,036 -0.11(-0.49%)
May 23, 2024 22.83 22.84 22.12 22.29 155,210 -0.50(-2.18%)
May 22, 2024 22.91 23.11 22.69 22.79 259,578 -0.15(-0.65%)
May 21, 2024 22.80 23.02 22.76 22.93 134,833 +0.05(+0.22%)
May 20, 2024 23.20 23.29 22.87 22.89 157,058 -0.38(-1.62%)
May 17, 2024 23.30 23.45 23.14 23.26 163,530 +0.07(+0.30%)
May 16, 2024 22.83 23.25 22.71 23.19 154,028 +0.27(+1.17%)
May 15, 2024 23.10 23.25 22.65 22.93 253,646 -0.09(-0.39%)
May 14, 2024 23.17 23.17 22.97 23.01 139,995 +0.15(+0.65%)
May 13, 2024 23.04 23.24 22.86 22.87 238,623 -0.10(-0.43%)
May 10, 2024 22.96 22.97 22.72 22.96 188,280 +0.00(+0.00%)
May 09, 2024 22.61 22.99 22.56 22.96 309,338 +0.43(+1.89%)
May 08, 2024 22.11 22.55 22.11 22.54 126,860 +0.22(+0.98%)
May 07, 2024 22.38 22.61 22.26 22.32 144,944 +0.00(+0.00%)
May 06, 2024 22.28 22.64 22.25 22.32 177,055 +0.15(+0.67%)
May 03, 2024 22.48 22.56 22.17 22.17 186,541 +0.07(+0.31%)
May 02, 2024 21.88 22.21 21.88 22.10 138,655 +0.38(+1.73%)
May 01, 2024 21.45 22.14 21.40 21.73 213,689 +0.59(+2.77%)
Apr 30, 2024 21.57 21.63 21.12 21.14 327,323 -0.63(-2.91%)
Apr 29, 2024 21.97 22.04 21.64 21.77 211,163 -0.14(-0.63%)
Apr 26, 2024 21.84 22.06 21.77 21.91 174,132 +0.00(+0.00%)
Apr 25, 2024 21.95 21.97 21.72 21.91 225,943 -0.24(-1.07%)
Apr 24, 2024 21.83 22.19 21.80 22.15 221,134 +0.08(+0.36%)
Apr 23, 2024 21.64 22.13 21.63 22.07 284,485 +0.50(+2.30%)
Apr 22, 2024 21.55 21.97 21.43 21.58 241,009 +0.05(+0.23%)
Apr 19, 2024 20.60 21.55 20.33 21.53 328,858 +0.72(+3.48%)
Apr 18, 2024 20.33 21.01 20.33 20.80 266,907 +0.45(+2.19%)
Apr 17, 2024 20.57 20.65 20.34 20.36 203,673 +0.02(+0.10%)
Apr 16, 2024 20.47 20.56 20.34 20.34 183,637 -0.37(-1.77%)
Apr 15, 2024 20.86 21.10 20.49 20.70 197,731 -0.03(-0.14%)
Apr 12, 2024 20.52 20.85 20.45 20.73 159,861 +0.00(+0.00%)
Apr 11, 2024 20.76 20.80 20.49 20.73 196,829 +0.05(+0.24%)
Apr 10, 2024 21.47 21.47 20.53 20.68 229,551 -1.39(-6.29%)
Apr 09, 2024 22.15 22.28 21.64 22.07 144,457 +0.04(+0.18%)
Apr 08, 2024 21.92 22.15 21.84 22.03 302,211 +0.21(+0.95%)
Apr 05, 2024 21.75 21.93 21.65 21.82 454,054 +0.00(+0.00%)
Apr 04, 2024 21.91 22.20 21.81 21.82 174,828 +0.20(+0.92%)
Apr 03, 2024 21.76 21.91 21.59 21.63 247,317 -0.27(-1.22%)
Apr 02, 2024 21.96 22.11 21.61 21.89 204,599 -0.17(-0.76%)
Apr 01, 2024 22.73 22.73 22.04 22.06 232,851 -0.66(-2.92%)
Mar 28, 2024 22.58 22.88 22.46 22.73 196,057 +0.13(+0.57%)
Mar 27, 2024 22.00 22.64 22.00 22.60 293,774 +0.79(+3.64%)
Mar 26, 2024 22.13 22.13 21.65 21.80 154,566 -0.18(-0.81%)
Mar 25, 2024 22.00 22.22 21.89 21.98 107,890 +0.02(+0.09%)
Mar 22, 2024 22.28 22.28 21.90 21.96 154,168 -0.29(-1.29%)
Mar 21, 2024 22.04 22.42 22.04 22.25 229,056 +0.32(+1.45%)
Mar 20, 2024 21.21 22.27 21.16 21.93 175,171 +0.53(+2.45%)
Mar 19, 2024 21.22 21.59 21.22 21.41 194,367 +0.10(+0.47%)
Mar 18, 2024 21.75 21.77 21.30 21.31 202,709 -0.45(-2.05%)
Mar 15, 2024 21.19 21.86 21.19 21.75 550,015 +0.48(+2.24%)
Mar 14, 2024 21.87 21.94 21.12 21.28 197,309 -0.70(-3.20%)
Mar 13, 2024 21.84 22.17 21.84 21.98 264,421 +0.13(+0.59%)
Mar 12, 2024 21.99 22.08 21.74 21.85 297,911 -0.36(-1.61%)
Mar 11, 2024 22.31 22.39 22.19 22.21 162,291 -0.10(-0.44%)
Mar 08, 2024 22.47 22.55 22.25 22.31 334,602 +0.19(+0.85%)
Mar 07, 2024 22.03 22.30 21.91 22.12 212,178 +0.38(+1.73%)
Mar 06, 2024 21.23 22.09 20.91 21.75 230,987 +0.50(+2.33%)
Mar 05, 2024 20.78 21.38 20.78 21.25 269,297 +0.51(+2.44%)
Mar 04, 2024 21.36 21.57 20.67 20.74 306,401 -0.57(-2.65%)
Mar 01, 2024 21.17 21.44 20.93 21.31 241,246 +0.00(+0.00%)
Feb 29, 2024 21.57 21.91 21.26 21.31 495,676 +0.05(+0.23%)
Feb 28, 2024 21.39 21.65 21.26 21.26 282,250 -0.36(-1.65%)
Feb 27, 2024 22.01 22.19 21.61 21.62 286,075 -0.28(-1.27%)
Feb 26, 2024 21.79 22.03 21.65 21.89 239,669 +0.04(+0.18%)
Feb 23, 2024 21.86 22.14 21.65 21.85 295,867 +0.02(+0.09%)
Feb 22, 2024 22.07 22.27 21.72 21.83 211,278 -0.37(-1.65%)
Feb 21, 2024 22.20 22.35 22.03 22.20 305,135 -0.11(-0.49%)
Feb 20, 2024 21.86 22.36 21.86 22.31 373,735 +0.13(+0.58%)
Feb 16, 2024 22.27 22.50 22.12 22.18 258,662 -0.36(-1.58%)
Feb 15, 2024 22.02 22.80 21.89 22.54 246,294 +0.68(+3.13%)
Feb 14, 2024 21.95 22.12 21.60 21.85 183,496 +0.16(+0.73%)
Feb 13, 2024 22.03 22.13 21.34 21.70 288,980 -1.17(-5.12%)
Feb 12, 2024 22.55 23.24 22.55 22.87 223,053 +0.32(+1.41%)
Feb 09, 2024 22.47 22.72 22.07 22.55 179,186 +0.10(+0.44%)
Feb 08, 2024 21.94 22.48 21.90 22.45 225,464 +0.44(+1.98%)
Feb 07, 2024 22.21 22.23 21.53 22.01 186,601 -0.12(-0.54%)
Feb 06, 2024 22.34 22.66 21.99 22.13 175,919 -0.28(-1.24%)
Feb 05, 2024 22.52 22.70 22.23 22.41 203,651 -0.47(-2.04%)
Feb 02, 2024 22.48 23.10 22.48 22.88 196,074 -0.16(-0.69%)
Feb 01, 2024 23.80 23.95 22.45 23.03 269,455 -0.76(-3.21%)
Jan 31, 2024 24.31 24.84 23.67 23.80 398,733 -1.04(-4.19%)
Jan 30, 2024 24.99 25.18 24.76 24.84 235,089 -0.11(-0.44%)
Jan 29, 2024 24.65 25.41 24.48 24.95 379,660 +0.57(+2.32%)
Jan 26, 2024 24.50 24.67 24.01 24.38 418,454 +0.08(+0.33%)
Jan 25, 2024 24.69 24.87 23.55 24.30 666,254 +0.09(+0.37%)
Jan 24, 2024 24.35 24.57 24.10 24.21 179,710 +0.13(+0.54%)
Jan 23, 2024 24.62 24.62 24.00 24.09 260,730 -0.30(-1.22%)
Jan 22, 2024 23.68 24.38 23.68 24.38 248,531 +0.98(+4.20%)
Jan 19, 2024 23.48 23.55 23.16 23.40 365,996 +0.08(+0.34%)
Jan 18, 2024 23.43 23.57 23.13 23.32 114,007 -0.01(-0.04%)
Jan 17, 2024 23.07 23.56 22.99 23.33 116,201 -0.22(-0.93%)
Jan 16, 2024 23.30 23.74 23.29 23.55 161,057 -0.11(-0.46%)
Jan 12, 2024 24.01 24.18 23.39 23.66 130,332 -0.05(-0.21%)
Jan 11, 2024 24.09 24.10 23.31 23.71 221,194 -0.65(-2.69%)
Jan 10, 2024 24.07 24.37 23.75 24.36 195,166 +0.71(+3.02%)
Jan 09, 2024 23.64 23.77 23.36 23.65 124,182 -0.44(-1.81%)
Jan 08, 2024 24.08 24.18 23.89 24.09 133,682 +0.00(+0.00%)
Jan 05, 2024 23.79 24.34 23.79 24.09 167,816 +0.04(+0.16%)
Jan 04, 2024 24.04 24.40 24.00 24.05 185,670 +0.15(+0.62%)
Jan 03, 2024 24.49 24.53 23.74 23.90 185,237 -0.71(-2.90%)
Jan 02, 2024 24.27 25.04 24.23 24.61 181,345 -0.01(-0.04%)
Dec 29, 2023 24.96 25.01 24.60 24.62 108,871 -0.44(-1.74%)
Dec 28, 2023 25.10 25.32 24.95 25.06 104,991 -0.18(-0.71%)
Dec 27, 2023 25.36 25.48 25.10 25.24 188,127 -0.03(-0.12%)
Dec 26, 2023 25.03 25.45 24.80 25.27 137,895 +0.45(+1.80%)
Dec 22, 2023 24.95 25.15 24.74 24.82 100,763 +0.09(+0.36%)
Dec 21, 2023 24.69 24.86 24.43 24.73 118,631 +0.23(+0.93%)
Dec 20, 2023 24.94 25.54 24.48 24.50 212,863 -0.36(-1.44%)
Dec 19, 2023 24.64 25.10 24.43 24.86 193,702 +0.30(+1.21%)
Dec 18, 2023 24.66 25.08 24.43 24.56 210,715 -0.08(-0.32%)
Dec 15, 2023 25.04 25.04 24.49 24.64 936,827 -0.31(-1.23%)
Dec 14, 2023 25.13 25.57 24.69 24.95 339,862 +0.48(+1.95%)
Dec 13, 2023 22.75 24.52 22.49 24.47 359,782 +1.89(+8.39%)
Dec 12, 2023 22.79 22.82 22.56 22.58 160,564 -0.21(-0.91%)
Dec 11, 2023 22.97 23.13 22.66 22.79 177,347 -0.10(-0.43%)
Dec 08, 2023 22.65 22.96 22.48 22.89 156,763 +0.29(+1.27%)
Dec 07, 2023 22.27 22.61 22.05 22.60 172,132 +0.47(+2.11%)
Dec 06, 2023 22.17 22.70 22.10 22.13 167,518 +0.21(+0.95%)
Dec 05, 2023 22.08 22.11 21.87 21.92 112,945 -0.21(-0.94%)
Dec 04, 2023 21.58 22.25 21.54 22.13 183,309 +0.34(+1.55%)
Dec 01, 2023 20.67 21.86 20.59 21.79 177,707 +1.04(+5.02%)
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%)
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.