Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

27.23 -0.38 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.61 15.61 15.61 144,117 -0.07(-0.46%)
Dec 30, 2020 15.51 15.76 15.40 15.68 144,117 +0.25(+1.60%)
Dec 29, 2020 16.05 16.05 15.24 15.44 240,947 -0.62(-3.86%)
Dec 28, 2020 16.21 16.35 15.93 16.06 345,442 -0.01(-0.06%)
Dec 24, 2020 16.14 16.18 15.64 16.06 110,887 -0.02(-0.11%)
Dec 23, 2020 15.24 16.15 15.03 16.08 279,431 +1.06(+7.04%)
Dec 22, 2020 15.65 15.77 15.03 15.03 191,174 -0.54(-3.46%)
Dec 21, 2020 15.30 15.82 15.06 15.56 434,570 +0.30(+1.97%)
Dec 18, 2020 16.02 16.19 15.23 15.26 1,474,445 -0.71(-4.45%)
Dec 17, 2020 16.53 16.64 15.94 15.97 378,062 -0.58(-3.52%)
Dec 16, 2020 16.79 16.87 16.48 16.56 278,571 -0.24(-1.41%)
Dec 15, 2020 16.71 16.98 16.36 16.79 306,723 +0.22(+1.31%)
Dec 14, 2020 17.01 17.05 16.51 16.58 258,704 -0.19(-1.13%)
Dec 11, 2020 16.89 17.10 16.72 16.77 194,517 -0.32(-1.86%)
Dec 10, 2020 16.79 17.20 16.62 17.08 271,964 +0.00(+0.00%)
Dec 09, 2020 17.23 17.43 16.74 17.08 323,291 +0.24(+1.40%)
Dec 08, 2020 16.41 16.88 16.41 16.85 303,080 +0.15(+0.92%)
Dec 07, 2020 16.76 16.79 16.26 16.69 302,463 -0.07(-0.43%)
Dec 04, 2020 16.03 16.77 16.03 16.77 220,129 +0.84(+5.29%)
Dec 03, 2020 15.88 16.21 15.82 15.92 378,614 +0.17(+1.09%)
Dec 02, 2020 15.15 15.78 15.11 15.75 249,008 +0.58(+3.82%)
Dec 01, 2020 15.34 15.57 15.15 15.17 420,730 +0.32(+2.13%)
Nov 30, 2020 15.78 15.95 14.77 14.86 440,504 -1.11(-6.98%)
Nov 27, 2020 15.94 16.11 15.66 15.97 180,497 +0.00(+0.00%)
Nov 25, 2020 16.17 16.30 15.84 15.97 326,992 -0.22(-1.34%)
Nov 24, 2020 16.22 16.67 16.11 16.19 744,968 +0.51(+3.24%)
Nov 23, 2020 15.58 15.98 15.48 15.68 417,963 +0.25(+1.64%)
Nov 20, 2020 15.26 15.45 15.09 15.43 281,840 +0.02(+0.12%)
Nov 19, 2020 15.05 15.45 14.91 15.41 356,534 +0.14(+0.95%)
Nov 18, 2020 15.52 15.89 15.25 15.26 413,001 -0.04(-0.24%)
Nov 17, 2020 14.74 15.40 14.46 15.30 505,782 +0.13(+0.84%)
Nov 16, 2020 14.89 15.33 14.71 15.17 517,037 +1.02(+7.23%)
Nov 13, 2020 13.80 14.26 13.73 14.15 295,198 +0.53(+3.93%)
Nov 12, 2020 13.87 14.04 13.43 13.61 503,717 -0.56(-3.96%)
Nov 11, 2020 14.79 14.79 13.89 14.18 348,671 -0.55(-3.75%)
Nov 10, 2020 14.28 14.85 13.90 14.73 612,519 +0.66(+4.70%)
Nov 09, 2020 12.66 14.61 12.65 14.07 742,216 +2.46(+21.23%)
Nov 06, 2020 11.88 12.10 11.57 11.60 334,830 -0.16(-1.39%)
Nov 05, 2020 11.32 11.92 11.31 11.77 369,533 +0.54(+4.84%)
Nov 04, 2020 12.02 12.15 11.15 11.22 493,873 -1.13(-9.16%)
Nov 03, 2020 12.28 12.46 12.13 12.36 375,099 +0.41(+3.41%)
Nov 02, 2020 12.10 12.11 11.85 11.95 331,187 +0.14(+1.23%)
Oct 30, 2020 11.40 11.93 11.36 11.80 413,653 +0.33(+2.84%)
Oct 29, 2020 11.30 11.64 11.01 11.48 550,665 +0.06(+0.56%)
Oct 28, 2020 11.83 11.93 11.04 11.41 1,102,828 -0.63(-5.26%)
Oct 27, 2020 12.00 12.32 11.49 12.05 1,195,086 +1.31(+12.24%)
Oct 26, 2020 10.78 10.82 10.44 10.73 348,658 -0.11(-1.00%)
Oct 23, 2020 10.84 11.02 10.62 10.84 318,933 +0.16(+1.53%)
Oct 22, 2020 10.16 10.71 10.06 10.68 646,496 +0.54(+5.36%)
Oct 21, 2020 10.05 10.16 9.892 10.14 299,208 +0.13(+1.27%)
Oct 20, 2020 9.946 10.16 9.928 10.01 353,105 +0.18(+1.84%)
Oct 19, 2020 10.05 10.17 9.810 9.828 212,431 -0.14(-1.36%)
Oct 16, 2020 9.692 10.14 9.692 9.964 455,493 +0.29(+3.00%)
Oct 15, 2020 9.384 9.747 9.339 9.674 288,548 +0.14(+1.42%)
Oct 14, 2020 9.738 9.801 9.493 9.538 319,174 -0.16(-1.68%)
Oct 13, 2020 10.02 10.12 9.692 9.701 351,385 -0.45(-4.46%)
Oct 12, 2020 9.892 10.16 9.810 10.15 273,608 +0.21(+2.10%)
Oct 09, 2020 10.28 10.34 9.928 9.946 279,632 -0.22(-2.14%)
Oct 08, 2020 10.04 10.24 9.932 10.16 336,119 +0.27(+2.75%)
Oct 07, 2020 9.720 9.991 9.647 9.892 647,779 +0.30(+3.12%)
Oct 06, 2020 9.837 10.09 9.547 9.593 773,326 -0.06(-0.66%)
Oct 05, 2020 9.683 9.846 9.575 9.656 534,185 +0.01(+0.09%)
Oct 02, 2020 9.040 9.647 8.931 9.647 750,360 +0.38(+4.11%)
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.