Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Berkshire Hills Bancorp
(NY:
BHLB
)
23.46
+0.07 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
11.68
12.21
11.63
12.08
404,009
+0.33(+2.84%)
Oct 29, 2020
11.57
11.92
11.27
11.75
537,827
+0.06(+0.56%)
Oct 28, 2020
12.11
12.21
11.31
11.69
1,077,117
-0.65(-5.26%)
Oct 27, 2020
12.29
12.62
11.77
12.34
1,167,224
+1.34(+12.24%)
Oct 26, 2020
11.04
11.08
10.68
10.99
340,530
-0.11(-1.00%)
Oct 23, 2020
11.10
11.28
10.87
11.10
311,498
+0.17(+1.53%)
Oct 22, 2020
10.41
10.96
10.30
10.93
631,424
+0.56(+5.36%)
Oct 21, 2020
10.29
10.41
10.13
10.38
292,232
+0.13(+1.27%)
Oct 20, 2020
10.18
10.41
10.16
10.25
344,873
+0.19(+1.84%)
Oct 19, 2020
10.29
10.42
10.04
10.06
207,478
-0.14(-1.36%)
Oct 16, 2020
9.924
10.38
9.924
10.20
444,873
+0.30(+3.00%)
Oct 15, 2020
9.608
9.979
9.562
9.905
281,821
+0.14(+1.42%)
Oct 14, 2020
9.970
10.04
9.720
9.766
311,733
-0.17(-1.68%)
Oct 13, 2020
10.26
10.36
9.924
9.933
343,193
-0.46(-4.46%)
Oct 12, 2020
10.13
10.41
10.04
10.40
267,229
+0.21(+2.10%)
Oct 09, 2020
10.53
10.59
10.16
10.18
273,113
-0.22(-2.14%)
Oct 08, 2020
10.28
10.48
10.17
10.41
328,283
+0.28(+2.75%)
Oct 07, 2020
9.952
10.23
9.877
10.13
632,677
+0.31(+3.12%)
Oct 06, 2020
10.07
10.33
9.775
9.822
755,296
-0.06(-0.66%)
Oct 05, 2020
9.914
10.08
9.803
9.887
521,731
+0.01(+0.09%)
Oct 02, 2020
9.256
9.877
9.145
9.877
732,866
+0.39(+4.11%)
Oct 01, 2020
9.441
9.571
9.089
9.488
716,921
+0.11(+1.19%)
Sep 30, 2020
9.163
9.627
9.145
9.377
761,895
+0.27(+2.95%)
Sep 29, 2020
9.080
9.200
8.950
9.108
367,681
-0.02(-0.20%)
Sep 28, 2020
8.829
9.228
8.829
9.126
615,708
+0.40(+4.57%)
Sep 25, 2020
8.579
8.978
8.570
8.727
639,384
+0.23(+2.73%)
Sep 24, 2020
8.115
8.616
7.930
8.495
651,536
+0.42(+5.17%)
Sep 23, 2020
8.431
8.681
8.078
8.078
802,295
-0.35(-4.18%)
Sep 22, 2020
8.894
9.015
8.431
8.431
954,915
-0.42(-4.72%)
Sep 21, 2020
9.061
9.191
8.727
8.848
704,067
-0.52(-5.54%)
Sep 18, 2020
9.569
9.569
9.248
9.367
2,011,316
-0.18(-1.92%)
Sep 17, 2020
9.221
9.601
9.193
9.551
625,360
+0.13(+1.36%)
Sep 16, 2020
9.221
9.541
9.156
9.422
891,870
+0.20(+2.19%)
Sep 15, 2020
9.202
9.468
9.156
9.221
593,738
+0.01(+0.10%)
Sep 14, 2020
8.707
9.257
8.671
9.211
801,027
+0.46(+5.24%)
Sep 11, 2020
8.533
8.762
8.497
8.753
656,146
+0.23(+2.69%)
Sep 10, 2020
8.634
8.772
8.451
8.524
850,605
-0.13(-1.48%)
Sep 09, 2020
8.790
8.982
8.634
8.652
611,001
-0.10(-1.15%)
Sep 08, 2020
8.799
8.982
8.735
8.753
821,553
-0.07(-0.83%)
Sep 04, 2020
8.854
8.927
8.579
8.827
480,490
+0.26(+2.99%)
Sep 03, 2020
8.533
8.900
8.487
8.570
416,676
+0.12(+1.41%)
Sep 02, 2020
8.359
8.579
8.304
8.451
458,085
+0.05(+0.55%)
Sep 01, 2020
8.341
8.469
8.277
8.405
479,269
-0.01(-0.11%)
Aug 31, 2020
8.552
8.590
8.368
8.414
920,389
-0.16(-1.92%)
Aug 28, 2020
8.662
8.662
8.451
8.579
310,398
+0.04(+0.43%)
Aug 27, 2020
8.387
8.698
8.387
8.542
367,750
+0.16(+1.97%)
Aug 26, 2020
8.707
8.707
8.368
8.377
271,399
-0.29(-3.38%)
Aug 25, 2020
8.772
8.849
8.477
8.671
331,907
-0.01(-0.11%)
Aug 24, 2020
8.423
8.680
8.277
8.680
626,243
+0.32(+3.84%)
Aug 21, 2020
8.487
8.634
8.313
8.359
470,343
-0.21(-2.46%)
Aug 20, 2020
8.662
8.762
8.533
8.570
401,621
-0.21(-2.40%)
Aug 19, 2020
8.634
8.973
8.597
8.781
478,265
+0.15(+1.70%)
Aug 18, 2020
8.891
8.891
8.561
8.634
477,556
-0.27(-2.99%)
Aug 17, 2020
9.156
9.156
8.827
8.900
463,858
-0.26(-2.80%)
Aug 14, 2020
8.946
9.294
8.840
9.156
348,039
+0.05(+0.60%)
Aug 13, 2020
9.395
9.459
9.074
9.101
420,067
-0.42(-4.43%)
Aug 12, 2020
9.981
9.981
9.230
9.523
524,578
-0.17(-1.80%)
Aug 11, 2020
10.02
10.23
9.670
9.697
572,100
-0.10(-1.03%)
Aug 10, 2020
9.560
10.32
9.560
9.798
774,850
+0.21(+2.20%)
Aug 07, 2020
8.799
9.587
8.643
9.587
665,092
+0.76(+8.62%)
Aug 06, 2020
8.946
9.019
8.749
8.827
309,622
-0.17(-1.93%)
Aug 05, 2020
8.671
9.010
8.561
9.001
498,445
+0.40(+4.69%)
Aug 04, 2020
8.744
8.863
8.561
8.597
609,873
-0.18(-2.09%)
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
.