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 (%)
Jul 31, 2020 8.746 8.916 8.513 8.916 835,906 +0.18(+2.05%)
Jul 30, 2020 9.274 9.400 8.558 8.737 1,042,001 -0.98(-10.05%)
Jul 29, 2020 9.417 9.758 9.131 9.713 565,269 +0.23(+2.46%)
Jul 28, 2020 9.355 9.632 9.355 9.480 323,330 +0.01(+0.09%)
Jul 27, 2020 9.570 9.579 9.265 9.471 872,989 -0.19(-1.95%)
Jul 24, 2020 9.713 9.852 9.597 9.659 364,724 -0.17(-1.73%)
Jul 23, 2020 9.364 9.838 9.355 9.829 477,435 +0.47(+4.97%)
Jul 22, 2020 9.391 9.534 9.234 9.364 569,470 -0.19(-1.97%)
Jul 21, 2020 8.746 9.561 8.728 9.552 610,216 +0.94(+10.91%)
Jul 20, 2020 8.809 8.898 8.612 8.612 526,234 -0.25(-2.83%)
Jul 17, 2020 9.247 9.274 8.804 8.862 515,194 -0.41(-4.44%)
Jul 16, 2020 9.417 9.740 9.203 9.274 483,563 -0.22(-2.36%)
Jul 15, 2020 9.041 9.579 9.041 9.498 607,850 +0.78(+8.93%)
Jul 14, 2020 8.907 9.113 8.594 8.719 489,765 -0.24(-2.70%)
Jul 13, 2020 8.979 9.149 8.630 8.961 556,956 +0.14(+1.62%)
Jul 10, 2020 8.298 8.827 8.290 8.818 437,893 +0.48(+5.80%)
Jul 09, 2020 8.755 8.773 8.254 8.334 601,027 -0.42(-4.81%)
Jul 08, 2020 8.827 9.015 8.513 8.755 576,363 -0.13(-1.51%)
Jul 07, 2020 9.113 9.167 8.845 8.889 631,181 -0.33(-3.59%)
Jul 06, 2020 9.274 9.525 9.149 9.221 605,407 +0.23(+2.59%)
Jul 02, 2020 9.453 9.623 8.943 8.988 577,862 -0.14(-1.57%)
Jul 01, 2020 9.955 10.04 9.113 9.131 645,449 -0.73(-7.44%)
Jun 30, 2020 9.731 9.972 9.605 9.865 1,214,538 +0.04(+0.46%)
Jun 29, 2020 9.283 9.901 9.131 9.820 1,035,677 +0.78(+8.61%)
Jun 26, 2020 9.194 9.292 8.683 9.041 1,621,322 -0.34(-3.63%)
Jun 25, 2020 8.883 9.390 8.760 9.382 754,726 +0.35(+3.88%)
Jun 24, 2020 9.452 9.452 9.023 9.032 828,001 -0.57(-5.93%)
Jun 23, 2020 9.968 10.13 9.513 9.600 613,119 -0.13(-1.35%)
Jun 22, 2020 9.749 9.828 9.539 9.732 1,059,794 -0.04(-0.36%)
Jun 19, 2020 9.977 10.06 9.487 9.767 1,298,743 -0.15(-1.50%)
Jun 18, 2020 9.425 10.18 9.382 9.915 662,505 +0.34(+3.56%)
Jun 17, 2020 10.43 10.45 9.430 9.574 1,169,286 -0.81(-7.76%)
Jun 16, 2020 10.56 10.71 10.11 10.38 767,210 +0.29(+2.86%)
Jun 15, 2020 9.364 10.23 9.303 10.09 760,213 +0.18(+1.77%)
Jun 12, 2020 10.28 10.46 9.556 9.915 1,202,188 +0.37(+3.85%)
Jun 11, 2020 9.872 9.924 9.500 9.548 725,093 -1.11(-10.43%)
Jun 10, 2020 11.84 11.84 10.66 10.66 518,102 -1.18(-9.98%)
Jun 09, 2020 12.02 12.25 11.39 11.84 673,421 -0.74(-5.85%)
Jun 08, 2020 12.22 12.99 12.17 12.58 617,026 +0.89(+7.64%)
Jun 05, 2020 11.32 12.06 11.27 11.68 735,642 +1.16(+10.97%)
Jun 04, 2020 10.25 10.63 10.04 10.53 767,876 +0.12(+1.18%)
Jun 03, 2020 9.767 10.55 9.727 10.41 795,156 +1.02(+10.81%)
Jun 02, 2020 9.618 10.00 9.382 9.390 608,193 -0.03(-0.28%)
Jun 01, 2020 9.565 9.977 9.373 9.417 604,483 -0.05(-0.55%)
May 29, 2020 9.933 9.986 9.417 9.469 915,724 -0.55(-5.50%)
May 28, 2020 11.00 11.00 9.959 10.02 440,242 -0.81(-7.44%)
May 27, 2020 10.33 10.90 10.00 10.83 641,411 +1.03(+10.55%)
May 26, 2020 9.670 9.942 9.513 9.793 738,922 +0.61(+6.67%)
May 22, 2020 9.522 9.522 8.970 9.180 448,035 -0.25(-2.69%)
May 21, 2020 9.627 9.723 9.417 9.434 362,667 -0.14(-1.46%)
May 20, 2020 8.752 9.754 8.752 9.574 694,415 +0.96(+11.18%)
May 19, 2020 9.408 9.443 8.612 8.612 584,447 -0.95(-9.97%)
May 18, 2020 9.198 9.627 9.180 9.565 1,038,097 +0.93(+10.74%)
May 15, 2020 8.629 8.664 8.305 8.638 1,269,834 -0.08(-0.90%)
May 14, 2020 8.454 8.743 8.008 8.717 743,395 -0.01(-0.10%)
May 13, 2020 9.049 9.102 8.489 8.725 727,153 -0.39(-4.32%)
May 12, 2020 9.618 9.828 9.093 9.119 831,316 -0.58(-5.96%)
May 11, 2020 10.34 10.34 9.609 9.697 805,225 -0.66(-6.34%)
May 08, 2020 10.25 10.41 10.04 10.35 792,432 +0.38(+3.77%)
May 07, 2020 10.51 10.77 9.933 9.977 629,049 -0.28(-2.73%)
May 06, 2020 11.39 11.39 10.16 10.26 961,455 -1.14(-9.98%)
May 05, 2020 13.04 13.36 11.27 11.39 727,200 -2.22(-16.32%)
May 04, 2020 13.91 13.98 13.36 13.62 271,041 -0.53(-3.77%)
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.