Berkshire Hills Bancorp (NY: BHLB )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 29.42 29.54 29.13 29.33 260,134 -0.08(-0.28%)
Mar 30, 2017 28.52 29.50 28.52 29.42 201,497 +0.85(+2.99%)
Mar 29, 2017 28.72 28.76 28.48 28.56 188,967 -0.24(-0.85%)
Mar 28, 2017 28.52 29.01 28.52 28.80 216,427 +0.12(+0.43%)
Mar 27, 2017 28.32 28.68 27.95 28.68 319,867 +0.12(+0.43%)
Mar 24, 2017 28.28 28.64 28.11 28.56 283,671 +0.33(+1.15%)
Mar 23, 2017 27.83 28.52 27.81 28.24 271,656 +0.41(+1.46%)
Mar 22, 2017 27.67 27.95 26.77 27.83 491,723 -0.04(-0.15%)
Mar 21, 2017 28.52 28.52 27.79 27.87 509,692 -0.49(-1.72%)
Mar 20, 2017 28.44 28.44 28.16 28.36 158,796 -0.12(-0.43%)
Mar 17, 2017 28.24 28.85 27.91 28.48 751,021 +0.24(+0.86%)
Mar 16, 2017 28.15 28.36 28.03 28.24 192,933 +0.16(+0.58%)
Mar 15, 2017 28.28 28.32 27.95 28.07 130,234 -0.08(-0.29%)
Mar 14, 2017 27.95 28.21 27.75 28.15 146,105 +0.08(+0.29%)
Mar 13, 2017 28.40 27.83 28.07 97,206 +0.12(+0.44%)
Mar 10, 2017 28.36 28.40 27.79 27.95 208,239 -0.24(-0.87%)
Mar 09, 2017 28.36 28.52 28.19 28.19 117,031 -0.12(-0.43%)
Mar 08, 2017 28.76 29.09 28.32 28.32 145,949 -0.33(-1.14%)
Mar 07, 2017 28.72 28.89 28.60 28.64 104,233 -0.16(-0.57%)
Mar 06, 2017 28.76 28.89 28.44 28.80 96,609 -0.20(-0.70%)
Mar 03, 2017 29.01 29.25 28.72 29.01 91,619 +0.08(+0.28%)
Mar 02, 2017 29.62 29.62 28.89 28.93 229,028 -0.65(-2.20%)
Mar 01, 2017 29.25 29.66 29.19 29.58 208,266 +0.81(+2.83%)
Feb 28, 2017 28.93 28.97 28.60 28.76 179,477 -0.20(-0.70%)
Feb 27, 2017 29.01 29.25 28.80 28.97 170,431 -0.04(-0.14%)
Feb 24, 2017 29.13 29.13 28.72 29.01 110,589 -0.16(-0.56%)
Feb 23, 2017 29.05 29.25 28.64 29.17 186,729 +0.16(+0.56%)
Feb 22, 2017 29.01 29.09 28.71 29.01 93,603 +0.00(+0.00%)
Feb 21, 2017 29.09 29.09 28.52 29.01 188,038 -0.08(-0.28%)
Feb 17, 2017 29.09 29.09 29.09 0 +0.24(+0.85%)
Feb 16, 2017 28.93 28.97 28.76 28.85 243,258 +0.00(+0.00%)
Feb 15, 2017 28.97 29.05 28.72 28.85 137,530 -0.08(-0.28%)
Feb 14, 2017 28.68 29.09 28.56 28.93 198,014 +0.21(+0.74%)
Feb 13, 2017 28.72 29.04 28.51 28.72 155,548 +0.12(+0.42%)
Feb 10, 2017 28.63 28.72 28.43 28.59 97,764 +0.04(+0.14%)
Feb 09, 2017 28.15 28.63 28.15 28.55 172,158 +0.36(+1.29%)
Feb 08, 2017 28.55 28.55 28.03 28.19 153,915 -0.36(-1.27%)
Feb 07, 2017 28.80 28.88 28.39 28.55 203,002 -0.24(-0.84%)
Feb 06, 2017 28.92 29.28 28.67 28.80 200,219 -0.24(-0.84%)
Feb 03, 2017 28.80 29.08 28.67 29.04 142,657 +0.53(+1.84%)
Feb 02, 2017 28.55 28.67 28.31 28.51 196,396 -0.12(-0.42%)
Feb 01, 2017 28.84 29.16 28.63 28.63 182,240 +0.00(+0.00%)
Jan 31, 2017 29.93 30.25 28.31 28.63 308,897 -0.12(-0.42%)
Jan 30, 2017 28.88 28.92 28.47 28.76 209,044 -0.44(-1.52%)
Jan 27, 2017 29.48 29.48 29.04 29.20 134,838 -0.24(-0.82%)
Jan 26, 2017 29.40 29.52 29.19 29.44 119,805 +0.00(+0.00%)
Jan 25, 2017 29.08 29.44 29.04 29.44 151,328 +0.61(+2.10%)
Jan 24, 2017 28.39 28.96 28.39 28.84 183,647 +0.36(+1.28%)
Jan 23, 2017 28.19 28.51 28.15 28.47 254,456 +0.20(+0.72%)
Jan 20, 2017 28.15 28.47 28.11 28.27 254,253 +0.12(+0.43%)
Jan 19, 2017 28.19 28.27 27.99 28.15 199,480 -0.08(-0.29%)
Jan 18, 2017 27.99 28.23 27.87 28.23 240,831 +0.28(+1.01%)
Jan 17, 2017 28.47 28.47 27.95 27.95 216,521 -0.69(-2.40%)
Jan 13, 2017 28.63 28.63 28.63 0 +0.36(+1.29%)
Jan 12, 2017 28.96 28.96 27.99 28.27 270,824 -0.73(-2.51%)
Jan 11, 2017 29.00 29.00 28.63 29.00 251,512 +0.08(+0.28%)
Jan 10, 2017 28.63 28.92 28.59 28.92 296,488 +0.24(+0.85%)
Jan 09, 2017 28.96 29.12 28.51 28.67 358,884 -0.49(-1.66%)
Jan 06, 2017 29.36 29.52 29.12 29.16 152,812 -0.12(-0.41%)
Jan 05, 2017 29.61 29.73 28.88 29.28 294,509 -0.49(-1.63%)
Jan 04, 2017 29.65 29.93 29.48 29.77 183,319 +0.12(+0.41%)
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.