Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 18.54 18.71 18.52 18.66 152,250 +0.01(+0.04%)
Sep 27, 2013 18.53 18.84 18.53 18.65 135,231 -0.01(-0.08%)
Sep 26, 2013 18.59 18.67 18.42 18.67 70,185 +0.07(+0.36%)
Sep 25, 2013 18.63 18.90 18.56 18.60 43,497 -0.07(-0.36%)
Sep 24, 2013 18.61 18.87 18.49 18.67 74,432 +0.08(+0.44%)
Sep 23, 2013 18.57 18.67 18.35 18.59 63,117 -0.01(-0.08%)
Sep 20, 2013 18.46 18.69 18.35 18.60 160,970 +0.24(+1.30%)
Sep 19, 2013 18.46 18.54 18.15 18.36 71,731 -0.11(-0.60%)
Sep 18, 2013 18.35 18.72 18.33 18.47 91,900 +0.06(+0.32%)
Sep 17, 2013 18.54 18.62 18.21 18.41 186,890 -0.13(-0.72%)
Sep 16, 2013 18.60 18.70 18.49 18.55 101,108 +0.06(+0.32%)
Sep 13, 2013 18.60 18.69 18.47 18.49 50,224 -0.01(-0.04%)
Sep 12, 2013 18.69 18.72 18.47 18.50 32,092 -0.15(-0.80%)
Sep 11, 2013 18.76 18.85 18.59 18.64 44,378 -0.13(-0.71%)
Sep 10, 2013 18.76 18.82 18.65 18.78 51,800 +0.09(+0.48%)
Sep 09, 2013 18.60 18.93 18.41 18.69 33,732 +0.11(+0.60%)
Sep 06, 2013 18.62 18.69 18.09 18.58 121,326 -0.04(-0.24%)
Sep 05, 2013 18.59 18.70 18.55 18.62 85,873 +0.07(+0.40%)
Sep 04, 2013 18.50 18.79 18.47 18.55 96,649 +0.09(+0.48%)
Sep 03, 2013 18.67 18.95 18.37 18.46 90,607 -0.01(-0.04%)
Aug 30, 2013 18.67 18.71 18.43 18.47 135,957 -0.24(-1.27%)
Aug 29, 2013 18.66 18.79 18.61 18.70 73,009 +0.08(+0.44%)
Aug 28, 2013 18.54 18.70 18.50 18.62 113,724 +0.11(+0.60%)
Aug 27, 2013 18.62 18.67 18.50 18.51 156,146 -0.26(-1.39%)
Aug 26, 2013 19.03 19.03 18.75 18.77 29,168 -0.19(-1.02%)
Aug 23, 2013 19.02 19.02 18.78 18.96 82,904 -0.07(-0.35%)
Aug 22, 2013 18.79 19.24 18.76 19.03 42,684 +0.34(+1.83%)
Aug 21, 2013 18.96 19.05 18.65 18.69 116,865 -0.37(-1.95%)
Aug 20, 2013 18.76 19.10 18.73 19.06 69,864 +0.27(+1.46%)
Aug 19, 2013 18.92 18.99 18.71 18.79 90,727 -0.10(-0.51%)
Aug 16, 2013 18.76 18.97 18.76 18.88 63,334 -0.01(-0.04%)
Aug 15, 2013 18.87 19.03 18.81 18.89 106,846 -0.20(-1.05%)
Aug 14, 2013 19.14 19.14 18.97 19.09 44,569 -0.01(-0.08%)
Aug 13, 2013 19.14 19.14 18.90 19.11 93,476 -0.07(-0.39%)
Aug 12, 2013 19.12 19.25 19.04 19.18 71,660 -0.07(-0.39%)
Aug 09, 2013 19.28 19.44 19.19 19.25 145,609 -0.05(-0.27%)
Aug 08, 2013 19.08 19.37 18.93 19.31 415,577 -0.01(-0.08%)
Aug 07, 2013 19.28 19.39 19.16 19.32 142,374 -0.06(-0.31%)
Aug 06, 2013 19.45 19.56 19.32 19.38 177,855 -0.20(-1.02%)
Aug 05, 2013 19.70 19.70 19.51 19.58 98,290 -0.10(-0.49%)
Aug 02, 2013 19.54 19.69 19.34 19.68 96,561 +0.10(+0.53%)
Aug 01, 2013 19.51 19.64 19.48 19.57 259,025 +0.18(+0.92%)
Jul 31, 2013 19.33 19.61 19.26 19.39 181,293 +0.01(+0.08%)
Jul 30, 2013 19.37 19.53 19.31 19.38 182,395 +0.01(+0.04%)
Jul 29, 2013 19.14 19.46 19.00 19.37 316,673 +0.06(+0.31%)
Jul 26, 2013 19.57 19.61 19.15 19.31 284,860 -0.45(-2.29%)
Jul 25, 2013 19.88 20.57 19.70 19.77 303,920 -0.70(-3.41%)
Jul 24, 2013 20.26 20.62 20.24 20.47 165,003 +0.27(+1.32%)
Jul 23, 2013 20.04 20.36 19.97 20.20 289,929 +0.14(+0.70%)
Jul 22, 2013 20.13 20.41 19.92 20.06 646,209 -1.32(-6.15%)
Jul 19, 2013 21.33 21.46 21.25 21.37 121,955 -0.05(-0.24%)
Jul 18, 2013 21.32 21.54 21.25 21.42 139,335 +0.14(+0.66%)
Jul 17, 2013 21.38 21.46 21.26 21.28 81,709 +0.00(+0.00%)
Jul 16, 2013 21.37 21.37 21.17 21.28 100,093 -0.01(-0.04%)
Jul 15, 2013 21.29 21.49 21.22 21.29 111,254 +0.01(+0.04%)
Jul 12, 2013 21.27 21.33 21.10 21.28 64,749 +0.13(+0.60%)
Jul 11, 2013 20.81 21.50 20.81 21.16 180,966 -0.19(-0.87%)
Jul 10, 2013 21.48 21.51 21.22 21.34 133,304 -0.13(-0.62%)
Jul 09, 2013 21.68 21.65 21.41 21.48 178,348 -0.17(-0.79%)
Jul 08, 2013 21.73 21.83 21.59 21.65 131,714 -0.05(-0.24%)
Jul 05, 2013 21.28 21.82 21.24 21.70 76,549 +0.59(+2.78%)
Jul 03, 2013 20.81 21.19 20.81 21.11 38,187 +0.08(+0.39%)
Jul 02, 2013 20.81 21.21 20.73 21.03 86,553 +0.22(+1.04%)
Jul 01, 2013 20.69 21.02 20.69 20.81 103,074 +0.19(+0.90%)
Jun 28, 2013 20.49 20.69 20.30 20.63 194,535 +0.13(+0.62%)
Jun 27, 2013 20.31 20.56 20.31 20.50 59,040 +0.28(+1.36%)
Jun 26, 2013 20.37 20.49 20.12 20.23 59,556 +0.01(+0.04%)
Jun 25, 2013 20.04 20.47 19.89 20.22 83,274 +0.33(+1.64%)
Jun 24, 2013 20.00 20.18 19.80 19.89 109,976 -0.27(-1.33%)
Jun 21, 2013 19.97 20.18 19.70 20.16 197,622 +0.32(+1.61%)
Jun 20, 2013 19.57 20.09 19.57 19.84 115,301 -0.05(-0.26%)
Jun 19, 2013 20.18 20.18 19.87 19.89 62,113 -0.24(-1.18%)
Jun 18, 2013 19.83 20.20 19.83 20.13 78,628 +0.28(+1.42%)
Jun 17, 2013 19.89 19.93 19.61 19.85 50,860 +0.14(+0.72%)
Jun 14, 2013 20.04 20.04 19.71 19.71 61,536 -0.31(-1.56%)
Jun 13, 2013 19.71 20.05 19.64 20.02 64,533 +0.34(+1.74%)
Jun 12, 2013 20.02 20.08 19.60 19.68 56,226 -0.26(-1.30%)
Jun 11, 2013 20.19 20.23 19.93 19.94 57,972 -0.36(-1.79%)
Jun 10, 2013 20.10 20.30 20.02 20.30 44,206 +0.27(+1.34%)
Jun 07, 2013 20.08 20.14 19.89 20.03 58,616 +0.10(+0.48%)
Jun 06, 2013 19.80 19.98 19.59 19.94 73,042 +0.20(+1.02%)
Jun 05, 2013 20.06 20.08 19.70 19.74 119,462 -0.33(-1.63%)
Jun 04, 2013 20.47 20.50 19.90 20.06 82,894 -0.33(-1.60%)
Jun 03, 2013 19.98 20.42 19.85 20.39 149,168 +0.45(+2.27%)
May 31, 2013 20.04 20.17 19.88 19.94 99,113 -0.25(-1.25%)
May 30, 2013 20.11 20.49 20.08 20.19 126,461 +0.11(+0.56%)
May 29, 2013 20.19 20.37 19.99 20.08 55,324 -0.27(-1.35%)
May 28, 2013 20.39 20.62 20.18 20.35 79,660 +0.24(+1.18%)
May 24, 2013 19.84 20.39 19.84 20.12 42,334 +0.12(+0.59%)
May 23, 2013 19.75 20.07 19.75 20.00 69,267 +0.01(+0.07%)
May 22, 2013 20.46 20.69 19.93 19.98 108,824 -0.45(-2.22%)
May 21, 2013 20.44 20.48 20.30 20.44 117,890 +0.03(+0.15%)
May 20, 2013 20.21 20.55 20.18 20.41 57,811 +0.14(+0.70%)
May 17, 2013 20.17 20.34 20.12 20.26 121,755 +0.16(+0.81%)
May 16, 2013 20.03 20.21 20.03 20.10 62,657 +0.00(+0.00%)
May 15, 2013 19.94 20.13 19.81 20.10 187,766 +0.26(+1.31%)
May 13, 2013 19.92 19.92 19.69 19.84 123,624 -0.04(-0.22%)
May 10, 2013 19.98 20.09 19.80 19.89 74,434 -0.11(-0.56%)
May 09, 2013 19.99 20.17 19.99 20.00 76,557 -0.04(-0.19%)
May 08, 2013 19.96 20.08 19.84 20.03 111,583 +0.00(+0.00%)
May 07, 2013 19.89 20.17 19.85 20.03 181,618 +0.26(+1.32%)
May 06, 2013 19.28 19.86 19.28 19.77 170,331 +0.52(+2.70%)
May 03, 2013 19.25 19.37 19.25 19.25 90,825 +0.24(+1.25%)
May 02, 2013 18.79 19.11 18.79 19.02 220,531 +0.28(+1.51%)
May 01, 2013 19.11 19.11 18.70 18.73 356,321 -0.48(-2.51%)
Apr 30, 2013 19.01 19.26 18.99 19.22 208,577 +0.16(+0.82%)
Apr 29, 2013 19.10 19.14 18.91 19.06 169,994 +0.00(+0.00%)
Apr 26, 2013 18.96 19.16 19.01 19.06 108,338 -0.10(-0.54%)
Apr 25, 2013 19.16 19.32 19.07 19.16 92,369 -0.01(-0.04%)
Apr 24, 2013 19.08 19.34 19.08 19.17 131,595 +0.01(+0.08%)
Apr 23, 2013 19.14 19.25 18.96 19.16 122,768 +0.11(+0.59%)
Apr 22, 2013 18.90 19.21 18.72 19.05 249,702 +0.10(+0.55%)
Apr 19, 2013 18.73 18.99 18.73 18.94 173,108 +0.23(+1.23%)
Apr 18, 2013 18.76 18.93 18.61 18.71 230,739 -0.03(-0.16%)
Apr 17, 2013 19.33 19.34 18.68 18.74 258,909 -0.56(-2.89%)
Apr 16, 2013 18.67 19.32 18.61 19.30 245,601 +0.79(+4.25%)
Apr 15, 2013 18.74 18.94 18.49 18.51 159,760 -0.41(-2.16%)
Apr 12, 2013 18.82 19.11 18.76 18.92 53,448 -0.05(-0.27%)
Apr 11, 2013 18.78 19.08 18.76 18.97 44,677 +0.04(+0.20%)
Apr 10, 2013 18.85 18.99 18.67 18.93 175,381 +0.24(+1.27%)
Apr 09, 2013 19.02 19.02 18.66 18.70 74,002 -0.25(-1.33%)
Apr 08, 2013 18.76 19.09 18.66 18.95 97,497 +0.09(+0.47%)
Apr 05, 2013 18.41 18.88 18.41 18.86 176,642 +0.19(+0.99%)
Apr 04, 2013 18.41 18.76 18.41 18.67 148,700 +0.24(+1.29%)
Apr 03, 2013 18.51 18.77 18.30 18.44 268,403 -0.07(-0.40%)
Apr 02, 2013 18.64 19.08 18.47 18.51 84,110 -0.13(-0.68%)
Apr 01, 2013 18.98 19.02 18.48 18.64 101,448 -0.34(-1.80%)
Mar 28, 2013 19.01 19.27 18.44 18.98 155,161 -0.14(-0.74%)
Mar 27, 2013 19.33 19.33 18.85 19.12 146,817 +0.17(+0.90%)
Mar 26, 2013 18.95 18.95 18.83 18.95 71,046 +0.01(+0.04%)
Mar 25, 2013 18.92 18.95 18.79 18.94 54,974 +0.12(+0.63%)
Mar 22, 2013 18.95 18.95 18.69 18.82 61,673 +0.06(+0.32%)
Mar 21, 2013 18.55 18.81 18.55 18.76 51,247 +0.01(+0.04%)
Mar 20, 2013 18.73 18.90 18.70 18.76 46,045 +0.13(+0.72%)
Mar 19, 2013 18.61 19.32 18.52 18.62 60,383 +0.01(+0.04%)
Mar 18, 2013 18.55 18.73 18.54 18.61 64,448 -0.10(-0.52%)
Mar 15, 2013 18.49 18.80 18.49 18.71 214,398 +0.13(+0.72%)
Mar 14, 2013 18.37 18.86 18.35 18.58 147,976 +0.18(+0.97%)
Mar 13, 2013 18.28 18.46 18.18 18.40 94,111 +0.19(+1.06%)
Mar 12, 2013 18.38 18.38 18.13 18.21 66,204 -0.15(-0.81%)
Mar 11, 2013 18.18 18.37 18.18 18.35 62,323 +0.05(+0.28%)
Mar 08, 2013 18.29 18.38 18.24 18.30 60,405 +0.08(+0.45%)
Mar 07, 2013 18.17 18.73 18.09 18.22 35,015 -0.01(-0.04%)
Mar 06, 2013 18.24 18.79 18.09 18.23 43,664 -0.02(-0.12%)
Mar 05, 2013 18.12 18.34 18.01 18.25 81,195 +0.17(+0.95%)
Mar 04, 2013 17.91 18.15 17.86 18.08 66,654 +0.10(+0.54%)
Mar 01, 2013 18.03 18.06 17.80 17.98 104,211 -0.07(-0.41%)
Feb 28, 2013 17.92 18.18 17.86 18.06 108,761 +0.05(+0.29%)
Feb 27, 2013 17.91 18.27 17.87 18.01 117,714 +0.04(+0.25%)
Feb 26, 2013 17.89 18.04 17.87 17.96 89,330 +0.14(+0.79%)
Feb 25, 2013 18.33 18.35 17.37 17.82 72,847 -0.43(-2.36%)
Feb 22, 2013 18.23 18.26 18.10 18.25 52,176 +0.11(+0.61%)
Feb 21, 2013 18.26 18.39 18.07 18.14 99,326 -0.15(-0.81%)
Feb 20, 2013 18.33 18.43 18.25 18.29 130,933 -0.05(-0.28%)
Feb 19, 2013 18.09 18.71 18.09 18.34 243,715 +0.22(+1.23%)
Feb 15, 2013 18.04 18.67 18.04 18.12 142,744 -0.01(-0.04%)
Feb 14, 2013 18.18 18.26 18.12 18.12 63,790 -0.09(-0.49%)
Feb 13, 2013 18.18 18.29 18.12 18.21 107,831 +0.01(+0.08%)
Feb 12, 2013 17.95 18.70 17.95 18.20 67,239 -0.04(-0.24%)
Feb 11, 2013 18.28 18.82 18.19 18.24 40,424 -0.13(-0.69%)
Feb 08, 2013 18.34 18.49 18.29 18.37 88,361 +0.01(+0.08%)
Feb 07, 2013 18.25 18.91 18.22 18.35 70,697 +0.04(+0.20%)
Feb 06, 2013 18.19 18.33 18.14 18.32 69,905 +0.22(+1.19%)
Feb 04, 2013 18.03 18.21 18.03 18.10 89,353 -0.10(-0.57%)
Feb 01, 2013 17.99 18.24 17.99 18.21 153,832 +0.22(+1.24%)
Jan 31, 2013 17.87 18.03 17.81 17.98 115,879 +0.06(+0.33%)
Jan 30, 2013 18.06 18.23 17.86 17.92 126,258 -0.31(-1.71%)
Jan 29, 2013 22.81 22.81 18.19 18.24 105,418 -0.13(-0.73%)
Jan 28, 2013 18.27 18.41 18.14 18.37 117,435 +0.07(+0.37%)
Jan 25, 2013 18.33 18.82 18.18 18.30 138,847 +0.00(+0.00%)
Jan 24, 2013 18.20 18.34 18.18 18.30 78,629 +0.13(+0.74%)
Jan 23, 2013 18.22 18.28 18.04 18.17 104,592 -0.04(-0.20%)
Jan 22, 2013 18.09 18.21 18.00 18.21 56,921 +0.12(+0.66%)
Jan 18, 2013 17.93 18.09 17.83 18.09 48,994 +0.11(+0.62%)
Jan 17, 2013 18.12 18.15 17.92 17.98 76,695 -0.05(-0.29%)
Jan 16, 2013 18.15 18.15 18.02 18.03 76,816 -0.18(-0.98%)
Jan 15, 2013 18.08 18.21 18.01 18.21 83,706 +0.07(+0.41%)
Jan 14, 2013 18.06 18.16 17.98 18.13 51,520 +0.07(+0.41%)
Jan 11, 2013 18.11 18.11 17.83 18.06 130,234 -0.01(-0.08%)
Jan 10, 2013 17.86 18.46 17.86 18.07 55,534 +0.23(+1.29%)
Jan 09, 2013 17.89 18.07 17.84 17.84 51,689 -0.05(-0.29%)
Jan 08, 2013 17.91 17.97 17.82 17.89 58,927 -0.07(-0.37%)
Jan 07, 2013 18.05 18.05 17.85 17.96 57,238 -0.11(-0.62%)
Jan 04, 2013 18.15 18.21 18.06 18.07 64,184 -0.07(-0.41%)
Jan 03, 2013 18.13 18.49 17.86 18.15 144,233 -0.01(-0.08%)
Jan 02, 2013 18.06 18.18 17.73 18.16 186,279 +0.43(+2.43%)
Dec 31, 2012 17.49 17.75 17.43 17.73 86,721 +0.22(+1.23%)
Dec 28, 2012 17.43 17.60 17.43 17.52 72,361 -0.04(-0.21%)
Dec 27, 2012 17.60 17.63 17.21 17.55 73,117 -0.09(-0.51%)
Dec 26, 2012 17.66 17.77 17.57 17.64 41,757 -0.06(-0.34%)
Dec 24, 2012 17.95 17.95 17.68 17.70 41,392 -0.30(-1.69%)
Dec 21, 2012 17.85 18.03 17.63 18.01 392,454 +0.16(+0.87%)
Dec 20, 2012 17.50 17.86 17.33 17.85 202,486 +0.20(+1.14%)
Dec 19, 2012 17.37 17.71 17.36 17.65 66,742 +0.18(+1.02%)
Dec 18, 2012 17.11 17.51 17.09 17.47 84,035 +0.38(+2.22%)
Dec 17, 2012 16.93 17.13 16.93 17.09 195,182 +0.20(+1.19%)
Dec 14, 2012 17.01 17.16 16.73 16.89 210,071 -0.10(-0.57%)
Dec 13, 2012 17.11 17.25 16.97 16.99 55,697 -0.16(-0.95%)
Dec 12, 2012 17.10 17.37 17.08 17.15 77,726 +0.04(+0.26%)
Dec 11, 2012 17.23 17.23 16.91 17.11 103,795 +0.13(+0.79%)
Dec 10, 2012 16.81 17.30 16.74 16.97 81,553 +0.21(+1.24%)
Dec 07, 2012 17.02 17.02 16.68 16.76 73,673 -0.19(-1.14%)
Dec 06, 2012 16.97 17.02 16.84 16.96 30,887 -0.06(-0.35%)
Dec 05, 2012 16.99 17.19 16.90 17.02 72,929 +0.03(+0.17%)
Dec 04, 2012 16.74 17.03 16.74 16.99 85,012 -0.15(-0.87%)
Nov 30, 2012 17.02 17.23 16.94 17.14 165,796 -0.09(-0.52%)
Nov 29, 2012 16.88 17.31 16.88 17.23 97,883 +0.33(+1.94%)
Nov 28, 2012 16.64 16.90 16.59 16.90 35,736 +0.09(+0.53%)
Nov 27, 2012 16.56 16.87 16.56 16.81 96,492 +0.14(+0.85%)
Nov 26, 2012 16.55 16.79 16.55 16.67 65,262 -0.05(-0.31%)
Nov 23, 2012 16.48 16.72 16.17 16.72 31,228 +0.16(+0.99%)
Nov 21, 2012 17.10 17.10 16.36 16.56 82,561 +0.04(+0.27%)
Nov 20, 2012 16.35 16.52 16.18 16.51 72,738 +0.11(+0.68%)
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.