Berkshire Hills Bancorp (NY: BHLB )

27.28 +0.04 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.20 25.39 24.90 24.97 391,932 -0.65(-2.55%)
Nov 29, 2021 26.50 26.66 25.61 25.62 380,122 -0.41(-1.58%)
Nov 26, 2021 25.76 26.04 24.83 26.04 401,090 -0.75(-2.79%)
Nov 24, 2021 26.72 26.97 26.53 26.78 143,735 -0.14(-0.52%)
Nov 23, 2021 26.79 27.04 26.50 26.92 178,320 +0.41(+1.55%)
Nov 22, 2021 26.64 27.26 26.47 26.51 337,328 +0.10(+0.39%)
Nov 19, 2021 26.13 26.52 25.73 26.41 272,811 -0.14(-0.53%)
Nov 18, 2021 26.22 26.61 26.50 26.55 216,640 +0.30(+1.14%)
Nov 17, 2021 26.30 26.33 25.88 26.25 216,439 -0.08(-0.32%)
Nov 16, 2021 25.76 26.34 25.49 26.33 275,384 +0.44(+1.70%)
Nov 15, 2021 25.81 26.09 25.69 25.89 205,097 +0.11(+0.43%)
Nov 12, 2021 26.38 26.44 25.51 25.78 225,485 -0.52(-1.99%)
Nov 11, 2021 26.29 26.38 25.88 26.31 152,791 +0.22(+0.86%)
Nov 10, 2021 26.36 26.04 26.08 149,627 -0.22(-0.85%)
Nov 09, 2021 26.33 26.43 25.96 26.31 156,309 -0.27(-1.02%)
Nov 08, 2021 26.86 27.03 26.35 26.58 130,557 -0.01(-0.03%)
Nov 05, 2021 26.27 26.64 26.11 26.59 237,614 +0.60(+2.29%)
Nov 04, 2021 26.18 26.18 25.23 25.99 221,661 -0.27(-1.03%)
Nov 03, 2021 25.60 26.47 25.48 26.26 192,156 +0.58(+2.25%)
Nov 02, 2021 26.44 26.58 25.59 25.68 195,865 -0.74(-2.82%)
Nov 01, 2021 25.59 26.44 25.27 26.43 321,553 +1.15(+4.57%)
Oct 29, 2021 25.51 25.72 25.21 25.27 286,629 -0.27(-1.06%)
Oct 28, 2021 25.17 25.56 25.17 25.54 147,422 +0.59(+2.35%)
Oct 27, 2021 25.65 25.71 24.93 24.96 236,379 -0.85(-3.28%)
Oct 26, 2021 26.24 25.75 25.80 192,704 -0.47(-1.81%)
Oct 25, 2021 26.65 26.67 25.96 26.28 279,921 -0.12(-0.46%)
Oct 22, 2021 26.37 26.66 25.96 26.40 298,000 +0.57(+2.20%)
Oct 21, 2021 25.18 26.21 25.04 25.83 471,771 +0.30(+1.17%)
Oct 20, 2021 24.97 25.55 24.92 25.53 199,079 +0.46(+1.82%)
Oct 19, 2021 25.14 25.19 24.72 25.08 140,490 +0.10(+0.41%)
Oct 18, 2021 25.07 25.37 24.95 24.98 116,089 -0.19(-0.74%)
Oct 15, 2021 25.59 25.59 25.14 25.16 268,026 +0.02(+0.07%)
Oct 14, 2021 24.94 25.23 24.70 25.14 153,916 +0.54(+2.19%)
Oct 13, 2021 25.09 25.09 24.30 24.60 160,017 -0.42(-1.67%)
Oct 12, 2021 24.79 25.13 24.58 25.02 122,792 +0.24(+0.98%)
Oct 11, 2021 25.40 25.44 24.77 24.78 168,944 -0.56(-2.20%)
Oct 08, 2021 25.23 25.55 25.19 25.34 100,810 -0.05(-0.18%)
Oct 07, 2021 25.40 25.50 24.96 25.39 173,410 +0.18(+0.70%)
Oct 06, 2021 25.06 25.25 24.51 25.21 156,496 -0.11(-0.44%)
Oct 05, 2021 25.18 25.44 24.88 25.32 279,420 +0.30(+1.19%)
Oct 04, 2021 25.27 25.45 24.91 25.02 181,371 -0.19(-0.74%)
Oct 01, 2021 25.29 25.56 24.83 25.21 318,178 +0.09(+0.37%)
Sep 30, 2021 25.60 25.60 25.00 25.12 261,170 -0.32(-1.24%)
Sep 29, 2021 25.37 25.53 24.97 25.43 209,984 +0.07(+0.29%)
Sep 28, 2021 25.51 25.71 25.24 25.36 375,602 -0.13(-0.51%)
Sep 27, 2021 24.97 25.68 24.75 25.49 304,366 +0.98(+3.99%)
Sep 24, 2021 23.98 24.63 23.97 24.51 286,486 +0.51(+2.13%)
Sep 23, 2021 23.42 24.16 23.34 24.00 409,301 +0.91(+3.95%)
Sep 22, 2021 23.07 23.43 23.03 23.09 330,893 +0.39(+1.72%)
Sep 21, 2021 22.65 22.92 22.18 22.70 405,530 +0.17(+0.74%)
Sep 20, 2021 22.27 22.60 21.55 22.53 569,060 -0.47(-2.06%)
Sep 17, 2021 22.54 23.00 22.29 23.00 1,983,067 +0.65(+2.92%)
Sep 16, 2021 22.90 22.95 22.26 22.35 348,886 -0.31(-1.36%)
Sep 15, 2021 22.29 22.75 22.29 22.66 362,030 +0.34(+1.54%)
Sep 14, 2021 22.96 23.01 22.21 22.31 251,147 -0.62(-2.72%)
Sep 13, 2021 22.68 23.26 22.64 22.94 306,411 +0.43(+1.90%)
Sep 10, 2021 22.91 23.19 22.47 22.51 303,772 -0.26(-1.14%)
Sep 09, 2021 22.94 23.11 22.58 22.77 285,738 -0.28(-1.21%)
Sep 08, 2021 23.65 23.82 23.02 23.05 332,830 -0.79(-3.32%)
Sep 07, 2021 23.64 24.30 23.64 23.84 456,791 +0.34(+1.43%)
Sep 03, 2021 23.46 23.63 23.16 23.51 335,095 +0.03(+0.12%)
Sep 02, 2021 23.61 23.82 23.48 23.48 295,880 -0.07(-0.32%)
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.