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 (%)
Feb 28, 2014 19.07 19.16 18.90 18.94 132,975 -0.10(-0.51%)
Feb 27, 2014 19.05 19.10 18.81 19.04 100,765 -0.01(-0.04%)
Feb 26, 2014 18.77 19.06 18.64 19.05 73,853 +0.33(+1.77%)
Feb 25, 2014 18.88 18.88 18.56 18.72 74,133 -0.16(-0.84%)
Feb 24, 2014 18.79 18.97 18.71 18.88 105,790 +0.17(+0.89%)
Feb 21, 2014 18.45 18.76 18.36 18.71 118,731 +0.34(+1.85%)
Feb 20, 2014 18.16 18.39 18.07 18.37 434,943 +0.25(+1.37%)
Feb 19, 2014 18.74 18.74 18.06 18.12 168,433 -0.63(-3.34%)
Feb 18, 2014 18.94 18.95 18.61 18.75 60,432 -0.17(-0.88%)
Feb 14, 2014 18.55 18.91 18.91 18.91 92,323 +0.37(+1.99%)
Feb 13, 2014 18.41 18.66 18.39 18.55 102,302 +0.02(+0.12%)
Feb 12, 2014 18.42 18.58 18.42 18.52 88,224 +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 18.33 117,115 -0.04(-0.24%)
Feb 07, 2014 18.56 18.56 18.33 18.38 103,944 -0.06(-0.32%)
Feb 06, 2014 18.42 18.54 18.34 18.44 104,436 +0.10(+0.53%)
Feb 05, 2014 18.33 18.50 18.27 18.34 100,495 -0.04(-0.24%)
Feb 04, 2014 18.36 18.59 18.30 18.39 83,289 +0.07(+0.41%)
Feb 03, 2014 18.33 18.47 18.24 18.31 183,210 +0.01(+0.04%)
Jan 31, 2014 18.43 18.80 18.30 18.30 215,937 -0.40(-2.16%)
Jan 30, 2014 18.45 18.78 18.42 18.71 120,073 +0.34(+1.87%)
Jan 29, 2014 18.50 18.87 18.12 18.36 101,660 -0.25(-1.37%)
Jan 28, 2014 18.89 18.94 18.52 18.62 108,315 -0.17(-0.92%)
Jan 27, 2014 19.17 19.37 18.79 18.79 75,959 -0.29(-1.53%)
Jan 24, 2014 19.21 19.51 18.87 19.08 98,928 -0.30(-1.54%)
Jan 23, 2014 19.47 19.58 19.19 19.38 167,443 -0.20(-1.03%)
Jan 22, 2014 19.87 19.93 19.49 19.58 63,295 -0.22(-1.13%)
Jan 21, 2014 19.69 19.88 19.36 19.81 54,699 +0.19(+0.95%)
Jan 17, 2014 19.58 19.62 19.62 19.62 43,429 -0.02(-0.11%)
Jan 16, 2014 19.85 19.94 19.47 19.64 36,017 -0.25(-1.24%)
Jan 15, 2014 19.73 19.96 19.65 19.89 42,076 +0.16(+0.80%)
Jan 14, 2014 19.67 19.75 19.58 19.73 29,298 +0.18(+0.92%)
Jan 13, 2014 19.65 19.76 19.35 19.55 77,132 -0.13(-0.68%)
Jan 10, 2014 19.88 19.88 19.55 19.69 43,621 -0.14(-0.72%)
Jan 09, 2014 20.05 20.11 19.73 19.83 98,924 -0.11(-0.56%)
Jan 08, 2014 20.07 20.07 19.79 19.94 49,417 -0.13(-0.63%)
Jan 07, 2014 20.07 20.15 19.94 20.07 44,074 +0.10(+0.52%)
Jan 06, 2014 20.14 20.30 19.96 19.97 61,899 -0.17(-0.85%)
Jan 03, 2014 20.09 20.23 20.00 20.14 44,158 +0.03(+0.15%)
Jan 02, 2014 20.41 20.41 20.06 20.11 55,467 -0.30(-1.47%)
Dec 31, 2013 20.38 20.41 20.41 20.41 51,715 +0.10(+0.52%)
Dec 30, 2013 20.51 20.51 20.29 20.30 104,027 -0.17(-0.84%)
Dec 27, 2013 20.51 20.51 20.20 20.47 38,588 +0.04(+0.22%)
Dec 26, 2013 20.41 20.52 20.29 20.43 55,055 +0.14(+0.70%)
Dec 24, 2013 20.28 20.47 20.05 20.29 46,650 +0.08(+0.41%)
Dec 23, 2013 20.32 20.44 20.17 20.20 108,808 -0.12(-0.59%)
Dec 20, 2013 19.86 20.37 19.71 20.32 190,899 +0.67(+3.43%)
Dec 19, 2013 19.76 19.95 19.48 19.65 71,042 -0.19(-0.94%)
Dec 18, 2013 19.68 20.04 19.40 19.84 110,791 +0.22(+1.11%)
Dec 17, 2013 19.96 19.96 19.50 19.62 67,420 -0.27(-1.35%)
Dec 16, 2013 19.73 19.94 19.53 19.89 69,995 +0.19(+0.99%)
Dec 13, 2013 19.81 19.83 19.63 19.70 47,787 -0.01(-0.08%)
Dec 12, 2013 19.69 19.91 19.53 19.71 56,380 +0.10(+0.50%)
Dec 11, 2013 19.93 19.94 19.59 19.61 71,819 -0.28(-1.39%)
Dec 10, 2013 20.21 20.25 19.84 19.89 83,350 -0.29(-1.45%)
Dec 09, 2013 20.23 20.31 20.06 20.18 104,052 -0.01(-0.04%)
Dec 06, 2013 20.11 20.41 20.11 20.19 85,112 +0.20(+1.01%)
Dec 05, 2013 19.76 20.20 19.76 19.99 62,667 +0.19(+0.94%)
Dec 04, 2013 19.90 20.08 19.64 19.80 109,196 -0.10(-0.53%)
Dec 03, 2013 20.08 20.85 19.86 19.91 68,364 -0.18(-0.89%)
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.