Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.880 10.38 9.860 10.11 706,623 +0.29(+2.95%)
Sep 29, 2020 9.790 9.920 9.650 9.820 341,008 -0.02(-0.20%)
Sep 28, 2020 9.520 9.950 9.520 9.840 571,041 +0.43(+4.57%)
Sep 25, 2020 9.250 9.680 9.240 9.410 593,000 +0.25(+2.73%)
Sep 24, 2020 8.750 9.290 8.550 9.160 604,270 +0.45(+5.17%)
Sep 23, 2020 9.090 9.360 8.710 8.710 744,092 -0.38(-4.18%)
Sep 22, 2020 9.590 9.720 9.090 9.090 885,640 -0.45(-4.72%)
Sep 21, 2020 9.770 9.910 9.410 9.540 652,990 -0.68(-6.65%)
Sep 18, 2020 10.44 10.44 10.09 10.22 1,843,500 -0.20(-1.92%)
Sep 17, 2020 10.06 10.47 10.03 10.42 573,183 +0.14(+1.36%)
Sep 16, 2020 10.06 10.41 9.990 10.28 817,456 +0.22(+2.19%)
Sep 15, 2020 10.04 10.33 9.990 10.06 544,199 +0.01(+0.10%)
Sep 14, 2020 9.500 10.10 9.460 10.05 734,193 +0.50(+5.24%)
Sep 11, 2020 9.310 9.560 9.270 9.550 601,400 +0.25(+2.69%)
Sep 10, 2020 9.420 9.570 9.220 9.300 779,634 -0.14(-1.48%)
Sep 09, 2020 9.590 9.800 9.420 9.440 560,022 -0.11(-1.15%)
Sep 08, 2020 9.600 9.800 9.530 9.550 753,006 -0.08(-0.83%)
Sep 04, 2020 9.660 9.740 9.360 9.630 440,400 +0.28(+2.99%)
Sep 03, 2020 9.310 9.710 9.260 9.350 381,911 +0.13(+1.41%)
Sep 02, 2020 9.120 9.360 9.060 9.220 419,865 +0.05(+0.55%)
Sep 01, 2020 9.100 9.240 9.030 9.170 439,281 -0.01(-0.11%)
Aug 31, 2020 9.330 9.372 9.130 9.180 843,596 -0.18(-1.92%)
Aug 28, 2020 9.450 9.450 9.220 9.360 284,500 +0.04(+0.43%)
Aug 27, 2020 9.150 9.490 9.150 9.320 337,067 +0.18(+1.97%)
Aug 26, 2020 9.500 9.500 9.130 9.140 248,755 -0.32(-3.38%)
Aug 25, 2020 9.570 9.655 9.249 9.460 304,214 -0.01(-0.11%)
Aug 24, 2020 9.190 9.470 9.030 9.470 573,992 +0.35(+3.84%)
Aug 21, 2020 9.260 9.420 9.070 9.120 431,100 -0.23(-2.46%)
Aug 20, 2020 9.450 9.560 9.310 9.350 368,112 -0.23(-2.40%)
Aug 19, 2020 9.420 9.790 9.380 9.580 438,361 +0.16(+1.70%)
Aug 18, 2020 9.700 9.700 9.340 9.420 437,711 -0.29(-2.99%)
Aug 17, 2020 9.990 9.990 9.630 9.710 425,156 -0.28(-2.80%)
Aug 14, 2020 9.760 10.14 9.645 9.990 319,000 +0.06(+0.60%)
Aug 13, 2020 10.25 10.32 9.900 9.930 385,019 -0.46(-4.43%)
Aug 12, 2020 10.89 10.89 10.07 10.39 480,810 -0.19(-1.80%)
Aug 11, 2020 10.93 11.16 10.55 10.58 524,367 -0.11(-1.03%)
Aug 10, 2020 10.43 11.26 10.43 10.69 710,200 +0.23(+2.20%)
Aug 07, 2020 9.600 10.46 9.430 10.46 609,600 +0.83(+8.62%)
Aug 06, 2020 9.760 9.840 9.545 9.630 283,789 -0.19(-1.93%)
Aug 05, 2020 9.460 9.830 9.340 9.820 456,857 +0.44(+4.69%)
Aug 04, 2020 9.540 9.670 9.340 9.380 558,988 -0.20(-2.09%)
Aug 03, 2020 10.26 10.26 9.580 9.580 709,040 -0.38(-3.82%)
Jul 31, 2020 9.770 9.960 9.510 9.960 748,300 +0.20(+2.05%)
Jul 30, 2020 10.36 10.50 9.560 9.760 932,795 -1.09(-10.05%)
Jul 29, 2020 10.52 10.90 10.20 10.85 506,027 +0.26(+2.46%)
Jul 28, 2020 10.45 10.76 10.45 10.59 289,444 +0.01(+0.09%)
Jul 27, 2020 10.69 10.70 10.35 10.58 781,496 -0.21(-1.95%)
Jul 24, 2020 10.85 11.01 10.72 10.79 326,500 -0.19(-1.73%)
Jul 23, 2020 10.46 10.99 10.45 10.98 427,398 +0.52(+4.97%)
Jul 22, 2020 10.49 10.65 10.31 10.46 509,787 -0.21(-1.97%)
Jul 21, 2020 9.770 10.68 9.750 10.67 546,263 +1.05(+10.91%)
Jul 20, 2020 9.840 9.940 9.620 9.620 471,083 -0.28(-2.83%)
Jul 17, 2020 10.33 10.36 9.835 9.900 461,200 -0.46(-4.44%)
Jul 16, 2020 10.52 10.88 10.28 10.36 432,884 -0.25(-2.36%)
Jul 15, 2020 10.10 10.70 10.10 10.61 544,145 +0.87(+8.93%)
Jul 14, 2020 9.950 10.18 9.600 9.740 438,436 -0.27(-2.70%)
Jul 13, 2020 10.03 10.22 9.640 10.01 498,585 +0.16(+1.62%)
Jul 10, 2020 9.270 9.860 9.260 9.850 392,000 +0.54(+5.80%)
Jul 09, 2020 9.780 9.800 9.220 9.310 538,037 -0.47(-4.81%)
Jul 08, 2020 9.860 10.07 9.510 9.780 515,958 -0.15(-1.51%)
Jul 07, 2020 10.18 10.24 9.880 9.930 565,031 -0.37(-3.59%)
Jul 06, 2020 10.36 10.64 10.22 10.30 541,958 +0.26(+2.59%)
Jul 02, 2020 10.56 10.75 9.990 10.04 517,300 -0.16(-1.57%)
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.