Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

27.23 -0.38 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.37 13.11 12.26 13.00 521,484 +0.60(+4.80%)
Mar 30, 2020 12.12 12.46 11.67 12.41 902,484 +0.36(+2.98%)
Mar 27, 2020 11.88 12.18 11.54 12.05 854,715 -0.18(-1.43%)
Mar 26, 2020 11.46 12.26 11.26 12.23 707,997 +0.89(+7.88%)
Mar 25, 2020 11.53 11.62 10.53 11.33 946,446 -0.07(-0.61%)
Mar 24, 2020 10.87 11.86 10.76 11.40 726,111 +0.97(+9.31%)
Mar 23, 2020 10.83 10.90 10.00 10.43 582,569 -0.55(-5.02%)
Mar 20, 2020 13.11 13.35 10.89 10.98 906,021 -2.11(-16.11%)
Mar 19, 2020 12.52 13.72 11.90 13.09 726,111 +0.49(+3.89%)
Mar 18, 2020 14.18 15.04 12.52 12.60 413,861 -2.65(-17.38%)
Mar 17, 2020 13.98 15.42 13.02 15.25 594,271 +1.52(+11.09%)
Mar 16, 2020 16.21 16.21 13.52 13.73 468,593 -2.91(-17.46%)
Mar 13, 2020 16.26 16.64 14.95 16.64 422,901 +1.37(+9.00%)
Mar 12, 2020 15.39 16.12 14.75 15.26 394,298 -1.37(-8.21%)
Mar 11, 2020 17.73 17.83 16.40 16.63 300,731 -1.62(-8.87%)
Mar 10, 2020 17.87 18.27 17.20 18.25 266,233 +0.98(+5.68%)
Mar 09, 2020 19.06 19.56 17.12 17.27 305,294 -2.58(-13.01%)
Mar 06, 2020 19.35 20.16 19.27 19.85 341,429 -0.28(-1.39%)
Mar 05, 2020 20.58 20.64 19.75 20.13 282,288 -1.06(-5.00%)
Mar 04, 2020 21.26 21.43 20.29 21.19 233,709 -0.04(-0.21%)
Mar 03, 2020 22.06 22.40 20.86 21.23 256,259 -0.93(-4.19%)
Mar 02, 2020 21.41 22.18 21.10 22.16 335,454 +0.80(+3.73%)
Feb 28, 2020 21.22 21.66 20.66 21.36 433,185 -0.54(-2.48%)
Feb 27, 2020 22.46 22.88 21.90 21.90 264,500 -1.05(-4.58%)
Feb 26, 2020 23.23 23.42 22.96 22.96 206,755 -0.10(-0.46%)
Feb 25, 2020 23.88 23.88 22.75 23.06 311,904 -0.83(-3.48%)
Feb 24, 2020 23.37 23.95 23.20 23.89 443,902 -0.24(-0.98%)
Feb 21, 2020 23.98 24.22 23.64 24.13 313,319 +0.08(+0.33%)
Feb 20, 2020 24.08 24.31 23.94 24.05 154,497 -0.07(-0.29%)
Feb 19, 2020 24.09 24.22 23.94 24.12 175,634 +0.07(+0.29%)
Feb 18, 2020 24.71 24.80 23.90 24.05 241,102 -0.73(-2.93%)
Feb 14, 2020 25.11 25.11 24.57 24.78 176,770 -0.37(-1.46%)
Feb 13, 2020 24.80 25.20 24.80 25.14 115,236 +0.19(+0.77%)
Feb 12, 2020 25.21 25.26 24.85 24.95 173,651 -0.03(-0.10%)
Feb 11, 2020 25.22 25.53 24.93 24.98 173,827 -0.13(-0.52%)
Feb 10, 2020 24.95 25.17 24.89 25.11 195,642 +0.03(+0.14%)
Feb 07, 2020 25.06 25.18 24.95 25.07 145,303 -0.09(-0.35%)
Feb 06, 2020 25.47 25.55 25.08 25.16 162,674 -0.10(-0.38%)
Feb 05, 2020 25.12 25.40 25.07 25.25 225,041 +0.24(+0.97%)
Feb 04, 2020 25.17 25.25 24.97 25.01 194,616 +0.25(+1.02%)
Feb 03, 2020 24.53 24.88 24.49 24.76 273,043 +0.33(+1.35%)
Jan 31, 2020 24.99 25.05 24.33 24.43 279,544 -0.82(-3.23%)
Jan 30, 2020 24.81 25.27 24.80 25.25 192,589 +0.20(+0.80%)
Jan 29, 2020 25.44 25.47 24.85 25.05 356,191 -0.62(-2.40%)
Jan 28, 2020 27.68 27.68 25.56 25.66 312,430 -0.49(-1.86%)
Jan 27, 2020 26.09 26.45 25.96 26.15 149,430 -0.43(-1.60%)
Jan 24, 2020 27.33 27.33 26.27 26.57 196,580 -0.66(-2.42%)
Jan 23, 2020 26.94 27.29 26.73 27.23 312,901 +0.16(+0.58%)
Jan 22, 2020 27.25 27.26 26.96 27.08 108,296 -0.18(-0.67%)
Jan 21, 2020 27.63 27.67 27.21 27.26 159,532 -0.54(-1.94%)
Jan 17, 2020 27.85 27.91 27.66 27.80 154,982 +0.14(+0.50%)
Jan 16, 2020 27.47 27.74 27.43 27.66 90,997 +0.38(+1.40%)
Jan 15, 2020 27.35 27.49 27.08 27.28 113,152 -0.30(-1.10%)
Jan 14, 2020 27.44 27.65 27.30 27.58 173,079 +0.01(+0.03%)
Jan 13, 2020 27.28 27.58 27.14 27.57 175,053 +0.29(+1.05%)
Jan 10, 2020 27.65 27.75 27.18 27.28 127,558 -0.37(-1.35%)
Jan 09, 2020 27.76 27.83 27.60 27.66 129,913 +0.02(+0.06%)
Jan 08, 2020 27.26 27.79 27.26 27.64 164,843 +0.37(+1.37%)
Jan 07, 2020 27.81 27.97 26.96 27.27 312,835 -0.68(-2.42%)
Jan 06, 2020 27.88 28.01 27.66 27.94 168,604 -0.23(-0.83%)
Jan 03, 2020 27.99 28.26 27.93 28.18 162,818 -0.23(-0.82%)
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.